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
1,655.3
円
(12:55)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,648.5 | 1,662.0 | 1,648.0 | 1,655.5 | +8.0 | +0.5 | 1,864,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,801.5 | 1,802.5 | 1,781.5 | 1,799.5 | -2.0 | -0.1 | 3,378,200 |
| 11/1 | 1,820.5 | 1,821.0 | 1,797.5 | 1,801.5 | -38.0 | -2.1 | 5,080,300 |
| 10/31 | 1,833.0 | 1,842.5 | 1,808.5 | 1,839.5 | 0 | 0.0 | 5,374,400 |
| 10/30 | 1,836.0 | 1,845.0 | 1,829.5 | 1,839.5 | -1.5 | -0.1 | 5,957,800 |
| 10/29 | 1,847.0 | 1,848.5 | 1,834.0 | 1,841.0 | +1.5 | +0.1 | 2,828,900 |
| 10/28 | 1,826.0 | 1,839.5 | 1,815.5 | 1,839.5 | +14.0 | +0.8 | 4,129,900 |
| 10/25 | 1,829.5 | 1,835.0 | 1,807.5 | 1,825.5 | -10.5 | -0.6 | 4,292,200 |
| 10/24 | 1,804.5 | 1,836.0 | 1,796.0 | 1,836.0 | +38.0 | +2.1 | 6,850,700 |
| 10/23 | 1,810.0 | 1,815.0 | 1,786.0 | 1,798.0 | +54.0 | +3.1 | 6,833,200 |
| 10/22 | 1,745.0 | 1,758.0 | 1,731.0 | 1,744.0 | -8.0 | -0.5 | 5,001,100 |
| 10/21 | 1,760.0 | 1,768.0 | 1,748.5 | 1,752.0 | -3.5 | -0.2 | 4,521,400 |
| 10/18 | 1,777.0 | 1,784.0 | 1,749.0 | 1,755.5 | -33.0 | -1.9 | 5,143,200 |
| 10/17 | 1,800.0 | 1,815.5 | 1,781.0 | 1,788.5 | -4.5 | -0.3 | 5,540,100 |
| 10/16 | 1,799.0 | 1,817.0 | 1,785.0 | 1,793.0 | -24.5 | -1.4 | 4,214,400 |
| 10/15 | 1,811.5 | 1,831.0 | 1,807.0 | 1,817.5 | +20.5 | +1.1 | 5,731,800 |
| 10/11 | 1,822.0 | 1,825.0 | 1,791.0 | 1,797.0 | -43.0 | -2.3 | 5,802,500 |
| 10/10 | 1,836.0 | 1,857.0 | 1,830.0 | 1,840.0 | +14.0 | +0.8 | 4,921,600 |
| 10/9 | 1,829.0 | 1,836.0 | 1,813.0 | 1,826.0 | -3.0 | -0.2 | 4,030,800 |
| 10/8 | 1,844.0 | 1,845.5 | 1,817.0 | 1,829.0 | -30.0 | -1.6 | 5,088,000 |
| 10/7 | 1,863.5 | 1,873.5 | 1,837.0 | 1,859.0 | +7.5 | +0.4 | 4,991,100 |
| 10/4 | 1,848.0 | 1,860.0 | 1,845.5 | 1,851.5 | +5.5 | +0.3 | 3,888,400 |
| 10/3 | 1,870.0 | 1,889.5 | 1,840.5 | 1,846.0 | -0.5 | +0.0 | 4,437,200 |
| 10/2 | 1,838.5 | 1,850.0 | 1,818.0 | 1,846.5 | -9.0 | -0.5 | 6,508,600 |
| 10/1 | 1,900.0 | 1,925.0 | 1,847.0 | 1,855.5 | -23.0 | -1.2 | 6,121,700 |
| 9/30 | 1,890.0 | 1,903.5 | 1,866.5 | 1,878.5 | -79.5 | -4.1 | 7,171,800 |
| 9/27 | 1,923.5 | 1,959.0 | 1,913.0 | 1,958.0 | +39.4 | +2.1 | 3,916,600 |
| 9/26 | 1,889.6 | 1,918.6 | 1,882.6 | 1,918.6 | +41.0 | +2.2 | 5,574,656 |
| 9/25 | 1,888.6 | 1,888.6 | 1,867.3 | 1,877.6 | +1.7 | +0.1 | 3,373,234 |
| 9/24 | 1,873.9 | 1,891.9 | 1,867.6 | 1,875.9 | +19.6 | +1.1 | 4,509,045 |
| 9/20 | 1,875.3 | 1,875.6 | 1,847.6 | 1,856.3 | +12.4 | +0.7 | 5,058,351 |
▶︎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
