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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,581.0 | 1,588.0 | 1,562.5 | 1,575.5 | -22.0 | -1.4 | 7,160,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 1,840.3 | 1,872.9 | 1,840.3 | 1,864.3 | +7.4 | +0.4 | 4,690,547 |
| 7/8 | 1,876.9 | 1,880.3 | 1,841.6 | 1,856.9 | +7.0 | +0.4 | 3,596,136 |
| 7/5 | 1,886.6 | 1,886.6 | 1,845.6 | 1,849.9 | -33.0 | -1.8 | 2,844,028 |
| 7/4 | 1,870.6 | 1,885.3 | 1,858.9 | 1,882.9 | +7.6 | +0.4 | 3,067,531 |
| 7/3 | 1,870.3 | 1,881.9 | 1,863.3 | 1,875.3 | +11.7 | +0.6 | 2,463,025 |
| 7/2 | 1,868.9 | 1,871.6 | 1,846.9 | 1,863.6 | +3.3 | +0.2 | 4,464,645 |
| 7/1 | 1,888.6 | 1,893.9 | 1,858.9 | 1,860.3 | -31.3 | -1.7 | 4,605,646 |
| 6/28 | 1,909.3 | 1,911.9 | 1,878.6 | 1,891.6 | -22.7 | -1.2 | 4,769,748 |
| 6/27 | 1,887.3 | 1,922.6 | 1,881.3 | 1,914.3 | -26.3 | -1.4 | 4,249,842 |
| 6/26 | 1,948.3 | 1,949.3 | 1,927.3 | 1,940.6 | +9.3 | +0.5 | 4,498,545 |
| 6/25 | 1,913.9 | 1,935.3 | 1,903.9 | 1,931.3 | +27.7 | +1.5 | 3,707,137 |
| 6/24 | 1,902.6 | 1,910.6 | 1,884.6 | 1,903.6 | +4.7 | +0.3 | 3,417,334 |
| 6/21 | 1,883.3 | 1,924.6 | 1,883.3 | 1,898.9 | +0.3 | +0.0 | 4,352,143 |
| 6/20 | 1,920.9 | 1,922.9 | 1,878.9 | 1,898.6 | -11.7 | -0.6 | 2,709,327 |
| 6/19 | 1,925.9 | 1,926.6 | 1,904.6 | 1,910.3 | +4.4 | +0.2 | 3,398,434 |
| 6/18 | 1,906.6 | 1,929.6 | 1,893.3 | 1,905.9 | +29.3 | +1.6 | 5,571,956 |
| 6/17 | 1,874.9 | 1,877.9 | 1,842.6 | 1,876.6 | +20.7 | +1.1 | 5,263,553 |
| 6/14 | 1,837.9 | 1,879.9 | 1,828.9 | 1,855.9 | -15.4 | -0.8 | 9,637,596 |
| 6/13 | 1,907.3 | 1,913.6 | 1,858.3 | 1,871.3 | -54.6 | -2.8 | 7,061,170 |
| 6/12 | 1,941.3 | 1,953.3 | 1,917.9 | 1,925.9 | -29.0 | -1.5 | 3,408,334 |
| 6/11 | 1,966.3 | 1,983.6 | 1,953.9 | 1,954.9 | -5.0 | -0.3 | 3,132,931 |
| 6/10 | 1,965.3 | 1,976.9 | 1,957.3 | 1,959.9 | +18.6 | +1.0 | 3,948,939 |
| 6/7 | 1,931.9 | 1,949.6 | 1,920.9 | 1,941.3 | +3.0 | +0.2 | 3,154,831 |
| 6/6 | 1,970.9 | 1,971.6 | 1,938.3 | 1,938.3 | -6.6 | -0.3 | 3,813,638 |
| 6/5 | 1,936.6 | 1,946.3 | 1,929.3 | 1,944.9 | +11.6 | +0.6 | 3,996,940 |
| 6/4 | 1,916.6 | 1,942.6 | 1,903.6 | 1,933.3 | +2.4 | +0.1 | 4,175,442 |
| 6/3 | 1,922.9 | 1,944.3 | 1,910.3 | 1,930.9 | +17.3 | +0.9 | 3,723,637 |
| 5/31 | 1,913.9 | 1,917.6 | 1,891.6 | 1,913.6 | +6.0 | +0.3 | 6,012,060 |
| 5/30 | 1,893.3 | 1,908.9 | 1,876.6 | 1,907.6 | +10.0 | +0.5 | 5,078,451 |
| 5/29 | 1,933.3 | 1,933.3 | 1,891.3 | 1,897.6 | -52.7 | -2.7 | 4,459,545 |
▶︎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
