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
1,587
円
(23:55)
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) |
| 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 | 1,589.5 | 1,567.5 | 1,583.5 | +8.0 | +0.5 | 4,868,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,834.3 | 1,865.3 | 1,827.6 | 1,856.6 | +22.3 | +1.2 | 3,936,339 |
| 4/11 | 1,838.3 | 1,840.3 | 1,822.6 | 1,834.3 | -24.0 | -1.3 | 4,602,946 |
| 4/10 | 1,877.3 | 1,882.3 | 1,854.3 | 1,858.3 | -22.3 | -1.2 | 3,651,036 |
| 4/9 | 1,876.6 | 1,880.6 | 1,858.3 | 1,880.6 | +20.3 | +1.1 | 3,166,832 |
| 4/8 | 1,853.9 | 1,877.6 | 1,853.3 | 1,860.3 | +16.0 | +0.9 | 4,662,947 |
| 4/5 | 1,835.3 | 1,849.6 | 1,819.6 | 1,844.3 | +1.0 | +0.1 | 3,130,831 |
| 4/4 | 1,854.6 | 1,864.3 | 1,841.6 | 1,843.3 | -5.0 | -0.3 | 4,140,641 |
| 4/3 | 1,824.9 | 1,849.9 | 1,804.6 | 1,848.3 | +9.0 | +0.5 | 5,335,553 |
| 4/2 | 1,856.6 | 1,877.3 | 1,835.3 | 1,839.3 | -14.3 | -0.8 | 4,578,346 |
| 4/1 | 1,873.3 | 1,882.9 | 1,847.6 | 1,853.6 | -7.0 | -0.4 | 4,309,243 |
| 3/29 | 1,840.3 | 1,867.3 | 1,833.6 | 1,860.6 | +12.7 | +0.7 | 6,516,665 |
| 3/28 | 1,843.3 | 1,867.9 | 1,836.6 | 1,847.9 | -11.4 | -0.6 | 6,254,162 |
| 3/27 | 1,826.9 | 1,864.6 | 1,825.3 | 1,859.3 | +38.4 | +2.1 | 5,988,060 |
| 3/26 | 1,816.6 | 1,827.3 | 1,799.3 | 1,820.9 | +12.3 | +0.7 | 3,854,438 |
| 3/25 | 1,827.3 | 1,832.9 | 1,807.9 | 1,808.6 | -11.3 | -0.6 | 4,179,042 |
| 3/22 | 1,836.6 | 1,843.9 | 1,812.9 | 1,819.9 | -14.7 | -0.8 | 5,241,352 |
| 3/21 | 1,849.6 | 1,857.6 | 1,823.6 | 1,834.6 | -9.3 | -0.5 | 5,430,354 |
| 3/19 | 1,819.9 | 1,844.6 | 1,812.9 | 1,843.9 | +14.6 | +0.8 | 5,166,052 |
| 3/18 | 1,799.9 | 1,832.6 | 1,788.6 | 1,829.3 | +45.0 | +2.5 | 6,311,763 |
| 3/15 | 1,769.6 | 1,787.9 | 1,763.6 | 1,784.3 | -4.0 | -0.2 | 9,657,696 |
| 3/14 | 1,772.3 | 1,798.6 | 1,771.3 | 1,788.3 | +27.7 | +1.6 | 7,558,275 |
| 3/13 | 1,745.3 | 1,766.9 | 1,740.9 | 1,760.6 | +24.7 | +1.4 | 7,078,571 |
| 3/12 | 1,740.6 | 1,741.6 | 1,726.9 | 1,735.9 | -4.7 | -0.3 | 4,719,947 |
| 3/11 | 1,720.6 | 1,741.6 | 1,711.3 | 1,740.6 | +20.0 | +1.2 | 6,505,865 |
| 3/8 | 1,737.9 | 1,737.9 | 1,705.9 | 1,720.6 | -12.7 | -0.7 | 7,189,872 |
| 3/7 | 1,744.9 | 1,748.3 | 1,726.3 | 1,733.3 | -7.0 | -0.4 | 6,841,568 |
| 3/6 | 1,714.6 | 1,743.9 | 1,706.6 | 1,740.3 | +31.0 | +1.8 | 7,156,871 |
| 3/5 | 1,702.6 | 1,714.9 | 1,686.9 | 1,709.3 | +1.0 | +0.1 | 7,116,071 |
| 3/4 | 1,734.9 | 1,747.9 | 1,707.3 | 1,708.3 | -11.6 | -0.7 | 7,508,175 |
| 3/1 | 1,709.9 | 1,731.6 | 1,702.6 | 1,719.9 | +9.0 | +0.5 | 7,261,572 |
▶︎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
