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
1,659
円
(22:45)
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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,666.0 | 1,672.0 | 1,650.5 | 1,657.0 | -7.0 | -0.4 | 2,882,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/19 | 1,864.9 | 1,881.9 | 1,840.9 | 1,843.9 | +3.3 | +0.2 | 4,646,446 |
| 9/18 | 1,840.3 | 1,860.6 | 1,832.6 | 1,840.6 | +14.3 | +0.8 | 4,909,249 |
| 9/17 | 1,823.6 | 1,827.9 | 1,794.9 | 1,826.3 | +4.4 | +0.2 | 5,044,250 |
| 9/13 | 1,824.6 | 1,835.9 | 1,807.3 | 1,821.9 | -6.4 | -0.4 | 6,285,663 |
| 9/12 | 1,834.6 | 1,839.3 | 1,801.6 | 1,828.3 | +16.0 | +0.9 | 5,073,651 |
| 9/11 | 1,846.3 | 1,853.3 | 1,791.9 | 1,812.3 | -48.0 | -2.6 | 5,539,555 |
| 9/10 | 1,881.9 | 1,885.6 | 1,859.9 | 1,860.3 | -1.3 | -0.1 | 4,377,044 |
| 9/9 | 1,789.3 | 1,861.6 | 1,783.6 | 1,861.6 | +48.3 | +2.7 | 5,704,857 |
| 9/6 | 1,825.3 | 1,842.3 | 1,801.9 | 1,813.3 | -8.3 | -0.5 | 4,669,247 |
| 9/5 | 1,779.3 | 1,821.6 | 1,767.6 | 1,821.6 | +38.3 | +2.2 | 4,994,750 |
| 9/4 | 1,773.3 | 1,809.6 | 1,772.3 | 1,783.3 | +6.4 | +0.4 | 5,544,055 |
| 9/3 | 1,773.3 | 1,799.3 | 1,771.6 | 1,776.9 | -13.0 | -0.7 | 2,419,524 |
| 9/2 | 1,806.3 | 1,807.9 | 1,775.9 | 1,789.9 | -19.0 | -1.1 | 3,643,536 |
| 8/30 | 1,813.9 | 1,815.9 | 1,800.6 | 1,808.9 | -4.7 | -0.3 | 3,849,338 |
| 8/29 | 1,804.6 | 1,813.6 | 1,794.6 | 1,813.6 | +9.0 | +0.5 | 2,829,928 |
| 8/28 | 1,784.3 | 1,810.9 | 1,781.6 | 1,804.6 | +16.3 | +0.9 | 2,937,029 |
| 8/27 | 1,803.3 | 1,809.6 | 1,778.9 | 1,788.3 | -8.3 | -0.5 | 2,785,828 |
| 8/26 | 1,799.9 | 1,808.3 | 1,784.6 | 1,796.6 | -18.3 | -1.0 | 2,589,926 |
| 8/23 | 1,827.6 | 1,837.3 | 1,813.3 | 1,814.9 | -18.4 | -1.0 | 3,350,433 |
| 8/22 | 1,802.3 | 1,833.3 | 1,801.9 | 1,833.3 | +38.7 | +2.2 | 3,487,235 |
| 8/21 | 1,789.9 | 1,803.9 | 1,781.6 | 1,794.6 | +2.3 | +0.1 | 3,121,531 |
| 8/20 | 1,783.3 | 1,814.6 | 1,780.9 | 1,792.3 | +28.7 | +1.6 | 4,393,244 |
▶︎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
