2502東証P貸借
業種 食料品
アサヒグループホールディングス 株価時系列データ
PTS
1,606
円
(19:26)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,000.3 (24/05/21) | 1,524.9 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,000.3 (24/05/21) | 1,524.9 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,599.0 | 1,617.0 | 1,593.0 | 1,606.0 | +22.5 | +1.4 | 7,363,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,833.3 | 1,841.6 | 1,791.9 | 1,818.3 | -12.0 | -0.7 | 14,164,641 |
| 11/29 | 1,803.3 | 1,851.6 | 1,800.9 | 1,830.3 | +13.7 | +0.8 | 22,934,929 |
| 11/28 | 1,816.9 | 1,821.9 | 1,800.9 | 1,816.6 | +2.7 | +0.2 | 8,346,983 |
| 11/27 | 1,836.6 | 1,845.3 | 1,810.3 | 1,813.9 | -22.4 | -1.2 | 4,957,849 |
| 11/24 | 1,826.6 | 1,851.9 | 1,814.3 | 1,836.3 | +29.0 | +1.6 | 5,508,055 |
| 11/22 | 1,800.6 | 1,818.6 | 1,793.9 | 1,807.3 | -2.6 | -0.1 | 6,522,665 |
| 11/21 | 1,836.6 | 1,842.6 | 1,809.6 | 1,809.9 | -31.7 | -1.7 | 5,280,653 |
| 11/20 | 1,849.9 | 1,870.9 | 1,841.3 | 1,841.6 | -15.0 | -0.8 | 4,512,345 |
| 11/17 | 1,833.3 | 1,868.3 | 1,830.9 | 1,856.6 | -78.0 | -4.0 | 10,727,807 |
| 11/16 | 1,939.9 | 1,951.9 | 1,917.3 | 1,934.6 | -34.7 | -1.8 | 4,586,146 |
| 11/15 | 1,967.6 | 1,981.3 | 1,940.3 | 1,969.3 | -8.0 | -0.4 | 5,766,658 |
| 11/14 | 1,966.9 | 1,979.9 | 1,959.6 | 1,977.3 | +20.7 | +1.1 | 4,979,450 |
| 11/13 | 1,946.6 | 1,971.6 | 1,925.6 | 1,956.6 | +67.3 | +3.6 | 6,267,363 |
| 11/10 | 1,883.3 | 1,893.3 | 1,870.9 | 1,889.3 | -1.3 | -0.1 | 3,460,535 |
| 11/9 | 1,852.3 | 1,892.6 | 1,834.9 | 1,890.6 | +38.3 | +2.1 | 3,393,634 |
| 11/8 | 1,866.6 | 1,875.3 | 1,837.6 | 1,852.3 | -18.0 | -1.0 | 2,731,527 |
| 11/7 | 1,884.6 | 1,894.9 | 1,863.6 | 1,870.3 | -17.0 | -0.9 | 3,011,130 |
| 11/6 | 1,882.9 | 1,905.6 | 1,878.9 | 1,887.3 | +34.0 | +1.8 | 5,362,254 |
| 11/2 | 1,874.3 | 1,876.6 | 1,835.9 | 1,853.3 | -7.0 | -0.4 | 3,555,335 |
| 11/1 | 1,836.6 | 1,863.3 | 1,833.6 | 1,860.3 | +48.4 | +2.7 | 4,199,742 |
| 10/31 | 1,801.3 | 1,827.3 | 1,796.3 | 1,811.9 | +17.0 | +1.0 | 3,588,336 |
| 10/30 | 1,779.9 | 1,796.9 | 1,776.9 | 1,794.9 | +5.0 | +0.3 | 2,790,928 |
| 10/27 | 1,766.6 | 1,792.3 | 1,760.6 | 1,789.9 | +24.3 | +1.4 | 3,668,437 |
| 10/26 | 1,767.3 | 1,775.3 | 1,759.9 | 1,765.6 | -20.0 | -1.1 | 4,022,740 |
| 10/25 | 1,784.9 | 1,797.9 | 1,779.6 | 1,785.6 | +6.7 | +0.4 | 3,220,232 |
| 10/24 | 1,777.9 | 1,783.9 | 1,737.9 | 1,778.9 | +12.3 | +0.7 | 4,142,441 |
| 10/23 | 1,769.6 | 1,784.9 | 1,758.3 | 1,766.6 | +6.3 | +0.4 | 2,928,029 |
| 10/20 | 1,759.9 | 1,772.3 | 1,749.9 | 1,760.3 | -1.0 | -0.1 | 2,485,225 |
| 10/19 | 1,749.9 | 1,775.9 | 1,749.9 | 1,761.3 | +6.4 | +0.4 | 3,339,933 |
| 10/18 | 1,774.3 | 1,776.3 | 1,733.9 | 1,754.9 | -26.7 | -1.5 | 6,782,768 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
