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
1,597.6
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,613.0 | 1,622.5 | 1,592.0 | 1,597.5 | -12.0 | -0.8 | 5,344,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 1,780.3 | 1,795.9 | 1,762.3 | 1,763.6 | -14.7 | -0.8 | 3,613,236 |
| 8/16 | 1,766.3 | 1,778.6 | 1,740.6 | 1,778.3 | +44.0 | +2.5 | 3,692,137 |
| 8/15 | 1,730.6 | 1,749.9 | 1,721.9 | 1,734.3 | +0.4 | +0.0 | 3,423,334 |
| 8/14 | 1,760.3 | 1,770.9 | 1,729.9 | 1,733.9 | +1.6 | +0.1 | 3,082,531 |
| 8/13 | 1,752.9 | 1,753.3 | 1,717.3 | 1,732.3 | 0 | 0.0 | 5,281,853 |
| 8/9 | 1,770.6 | 1,778.3 | 1,704.3 | 1,732.3 | -38.6 | -2.2 | 10,558,905 |
| 8/8 | 1,746.6 | 1,785.6 | 1,742.9 | 1,770.9 | +118.6 | +7.2 | 11,703,117 |
| 8/7 | 1,627.9 | 1,682.9 | 1,622.9 | 1,652.3 | -17.6 | -1.1 | 8,831,488 |
| 8/6 | 1,633.3 | 1,692.6 | 1,625.3 | 1,669.9 | +118.6 | +7.7 | 8,130,681 |
| 8/5 | 1,682.3 | 1,703.6 | 1,524.9 | 1,551.3 | -164.3 | -9.6 | 12,724,027 |
| 8/2 | 1,749.9 | 1,772.6 | 1,715.6 | 1,715.6 | -66.3 | -3.7 | 8,639,786 |
| 8/1 | 1,833.9 | 1,840.9 | 1,772.3 | 1,781.9 | -69.7 | -3.8 | 7,512,075 |
| 7/31 | 1,833.3 | 1,859.9 | 1,819.3 | 1,851.6 | +4.3 | +0.2 | 6,366,064 |
| 7/30 | 1,883.3 | 1,894.9 | 1,835.9 | 1,847.3 | -41.3 | -2.2 | 17,578,676 |
| 7/29 | 1,919.9 | 1,921.6 | 1,879.3 | 1,888.6 | -22.7 | -1.2 | 5,726,157 |
| 7/26 | 1,885.3 | 1,923.3 | 1,883.3 | 1,911.3 | +35.0 | +1.9 | 4,885,249 |
| 7/25 | 1,864.9 | 1,894.9 | 1,851.6 | 1,876.3 | -4.6 | -0.2 | 5,585,756 |
| 7/24 | 1,919.9 | 1,921.3 | 1,873.3 | 1,880.9 | -58.4 | -3.0 | 5,089,851 |
| 7/23 | 1,944.9 | 1,950.6 | 1,921.3 | 1,939.3 | -17.3 | -0.9 | 4,491,945 |
| 7/22 | 1,948.3 | 1,956.6 | 1,932.9 | 1,956.6 | +12.7 | +0.7 | 4,312,543 |
| 7/19 | 1,944.6 | 1,953.6 | 1,921.9 | 1,943.9 | -16.0 | -0.8 | 3,771,338 |
| 7/18 | 1,913.3 | 1,972.6 | 1,902.9 | 1,959.9 | +62.0 | +3.3 | 8,169,382 |
| 7/17 | 1,873.3 | 1,899.9 | 1,868.9 | 1,897.9 | +16.0 | +0.9 | 4,877,449 |
| 7/16 | 1,917.9 | 1,923.3 | 1,878.6 | 1,881.9 | -38.7 | -2.0 | 4,459,245 |
| 7/12 | 1,911.6 | 1,924.3 | 1,901.6 | 1,920.6 | -4.7 | -0.2 | 5,032,850 |
| 7/11 | 1,903.9 | 1,928.3 | 1,903.6 | 1,925.3 | +28.0 | +1.5 | 4,142,141 |
| 7/10 | 1,883.3 | 1,905.9 | 1,870.6 | 1,897.3 | +33.0 | +1.8 | 5,330,153 |
| 7/9 | 1,840.3 | 1,872.9 | 1,840.3 | 1,864.3 | +7.4 | +0.4 | 4,690,547 |
▶︎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
