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
1,576.6
円
(13:14)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,581.0 | 1,584.5 | 1,567.5 | 1,575.5 | 0 | 0.0 | 2,239,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,933.3 | 1,933.3 | 1,891.3 | 1,897.6 | -52.7 | -2.7 | 4,459,545 |
| 5/28 | 1,968.6 | 1,975.6 | 1,950.3 | 1,950.3 | -23.0 | -1.2 | 2,815,828 |
| 5/27 | 1,955.9 | 1,973.3 | 1,939.3 | 1,973.3 | +26.7 | +1.4 | 2,376,924 |
| 5/24 | 1,945.6 | 1,949.9 | 1,931.9 | 1,946.6 | -2.0 | -0.1 | 2,719,827 |
| 5/23 | 1,963.9 | 1,963.9 | 1,936.6 | 1,948.6 | -5.7 | -0.3 | 3,301,833 |
| 5/22 | 1,974.9 | 1,981.6 | 1,953.6 | 1,954.3 | -14.3 | -0.7 | 3,819,038 |
| 5/21 | 1,983.3 | 2,000.3 | 1,968.6 | 1,968.6 | -13.0 | -0.7 | 4,143,941 |
| 5/20 | 1,973.9 | 1,981.6 | 1,961.9 | 1,981.6 | +7.3 | +0.4 | 3,956,440 |
| 5/17 | 1,966.6 | 1,992.9 | 1,958.9 | 1,974.3 | +7.7 | +0.4 | 7,857,078 |
| 5/16 | 1,920.3 | 1,966.6 | 1,917.6 | 1,966.6 | +29.7 | +1.5 | 8,066,781 |
| 5/15 | 1,929.9 | 1,955.3 | 1,903.3 | 1,936.9 | +96.6 | +5.3 | 11,295,113 |
| 5/14 | 1,809.9 | 1,853.9 | 1,805.9 | 1,840.3 | +23.7 | +1.3 | 6,878,169 |
| 5/13 | 1,828.9 | 1,836.3 | 1,809.3 | 1,816.6 | -11.0 | -0.6 | 4,600,246 |
| 5/10 | 1,803.9 | 1,830.6 | 1,800.3 | 1,827.6 | -0.3 | +0.0 | 6,019,260 |
| 5/9 | 1,832.6 | 1,835.9 | 1,810.9 | 1,827.9 | +6.3 | +0.4 | 4,022,440 |
| 5/8 | 1,833.3 | 1,837.6 | 1,809.9 | 1,821.6 | +0.3 | +0.0 | 7,258,572 |
| 5/7 | 1,813.9 | 1,825.3 | 1,802.3 | 1,821.3 | +11.7 | +0.7 | 4,995,350 |
| 5/2 | 1,790.6 | 1,809.6 | 1,781.9 | 1,809.6 | +0.3 | +0.0 | 4,530,045 |
| 5/1 | 1,796.3 | 1,810.9 | 1,790.3 | 1,809.3 | +7.7 | +0.4 | 4,245,642 |
| 4/30 | 1,828.3 | 1,829.3 | 1,789.6 | 1,801.6 | -20.0 | -1.1 | 9,807,998 |
| 4/26 | 1,798.3 | 1,833.3 | 1,784.3 | 1,821.6 | +16.3 | +0.9 | 5,979,060 |
| 4/25 | 1,833.3 | 1,839.3 | 1,800.9 | 1,805.3 | -35.6 | -1.9 | 6,660,366 |
| 4/24 | 1,833.3 | 1,856.6 | 1,823.3 | 1,840.9 | -6.4 | -0.4 | 7,174,272 |
| 4/23 | 1,834.3 | 1,859.3 | 1,832.3 | 1,847.3 | +23.0 | +1.3 | 4,646,146 |
| 4/22 | 1,783.3 | 1,831.9 | 1,783.3 | 1,824.3 | +58.0 | +3.3 | 6,030,660 |
| 4/19 | 1,771.9 | 1,773.3 | 1,742.6 | 1,766.3 | -9.6 | -0.5 | 6,702,667 |
| 4/18 | 1,774.9 | 1,787.3 | 1,765.9 | 1,775.9 | +1.0 | +0.1 | 4,447,544 |
| 4/17 | 1,754.3 | 1,781.9 | 1,748.3 | 1,774.9 | +7.0 | +0.4 | 6,229,862 |
| 4/16 | 1,789.9 | 1,790.6 | 1,763.6 | 1,767.9 | -54.7 | -3.0 | 6,713,767 |
| 4/15 | 1,845.9 | 1,845.9 | 1,809.3 | 1,822.6 | -34.0 | -1.8 | 5,175,652 |
▶︎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
