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
1,608.8
円
(10:20)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,599.0 | 1,616.5 | 1,593.0 | 1,608.5 | +25.0 | +1.6 | 3,151,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 1,709.9 | 1,731.6 | 1,702.6 | 1,719.9 | +9.0 | +0.5 | 7,261,572 |
| 2/29 | 1,722.3 | 1,728.9 | 1,695.6 | 1,710.9 | -10.4 | -0.6 | 8,218,282 |
| 2/28 | 1,732.3 | 1,739.6 | 1,715.9 | 1,721.3 | -22.0 | -1.3 | 8,215,282 |
| 2/27 | 1,740.6 | 1,755.3 | 1,731.6 | 1,743.3 | -27.0 | -1.5 | 9,737,797 |
| 2/26 | 1,804.3 | 1,824.9 | 1,770.3 | 1,770.3 | -49.0 | -2.7 | 7,491,375 |
| 2/22 | 1,814.9 | 1,827.6 | 1,804.9 | 1,819.3 | +8.0 | +0.4 | 5,858,758 |
| 2/21 | 1,783.3 | 1,812.6 | 1,779.3 | 1,811.3 | +36.4 | +2.1 | 5,602,856 |
| 2/20 | 1,783.3 | 1,797.9 | 1,767.3 | 1,774.9 | -0.7 | +0.0 | 4,268,143 |
| 2/19 | 1,771.6 | 1,775.6 | 1,758.9 | 1,775.6 | +4.0 | +0.2 | 4,786,848 |
| 2/16 | 1,782.3 | 1,790.9 | 1,748.3 | 1,771.6 | 0 | 0.0 | 7,363,274 |
| 2/15 | 1,799.3 | 1,800.6 | 1,750.3 | 1,771.6 | -33.7 | -1.9 | 9,081,691 |
| 2/14 | 1,811.3 | 1,834.6 | 1,793.9 | 1,805.3 | -72.6 | -3.9 | 9,885,999 |
| 2/13 | 1,847.9 | 1,877.9 | 1,826.9 | 1,877.9 | +27.6 | +1.5 | 5,438,454 |
| 2/9 | 1,846.6 | 1,858.6 | 1,831.6 | 1,850.3 | +2.7 | +0.2 | 4,514,445 |
| 2/8 | 1,866.6 | 1,879.6 | 1,835.6 | 1,847.6 | -19.0 | -1.0 | 6,014,460 |
| 2/7 | 1,866.6 | 1,869.6 | 1,844.9 | 1,866.6 | +16.7 | +0.9 | 6,566,766 |
| 2/6 | 1,853.9 | 1,861.6 | 1,839.9 | 1,849.9 | 0 | 0.0 | 3,775,538 |
| 2/5 | 1,843.9 | 1,851.3 | 1,832.3 | 1,849.9 | +18.6 | +1.0 | 2,878,229 |
| 2/2 | 1,842.3 | 1,842.3 | 1,815.6 | 1,831.3 | -2.0 | -0.1 | 3,709,837 |
| 2/1 | 1,812.6 | 1,838.3 | 1,808.3 | 1,833.3 | -3.3 | -0.2 | 4,333,543 |
| 1/31 | 1,807.3 | 1,836.9 | 1,805.3 | 1,836.6 | +19.3 | +1.1 | 3,359,134 |
| 1/30 | 1,827.3 | 1,837.6 | 1,816.6 | 1,817.3 | -19.6 | -1.1 | 3,728,437 |
| 1/29 | 1,824.3 | 1,844.3 | 1,823.6 | 1,836.9 | +25.3 | +1.4 | 3,326,133 |
| 1/26 | 1,840.9 | 1,843.6 | 1,809.3 | 1,811.6 | -13.0 | -0.7 | 5,105,151 |
| 1/25 | 1,811.3 | 1,824.6 | 1,804.9 | 1,824.6 | +14.7 | +0.8 | 3,565,536 |
| 1/24 | 1,841.3 | 1,841.6 | 1,809.3 | 1,809.9 | -36.0 | -2.0 | 4,366,544 |
| 1/23 | 1,842.6 | 1,851.6 | 1,826.9 | 1,845.9 | +12.6 | +0.7 | 5,648,156 |
| 1/22 | 1,833.3 | 1,839.6 | 1,813.6 | 1,833.3 | -19.0 | -1.0 | 7,293,073 |
| 1/19 | 1,886.6 | 1,887.9 | 1,839.9 | 1,852.3 | -9.0 | -0.5 | 5,192,752 |
| 1/18 | 1,863.3 | 1,876.3 | 1,859.3 | 1,861.3 | -10.3 | -0.6 | 3,511,835 |
▶︎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
