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
1,611.8
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,599.0 | 1,617.0 | 1,593.0 | 1,606.0 | +22.5 | +1.4 | 7,363,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,902.6 | 1,918.9 | 1,871.6 | 1,871.6 | -38.3 | -2.0 | 5,761,258 |
| 1/16 | 1,916.6 | 1,923.3 | 1,904.3 | 1,909.9 | +5.0 | +0.3 | 3,871,539 |
| 1/15 | 1,910.6 | 1,911.9 | 1,894.3 | 1,904.9 | +3.0 | +0.2 | 4,166,742 |
| 1/12 | 1,886.3 | 1,903.3 | 1,866.6 | 1,901.9 | +62.0 | +3.4 | 9,198,392 |
| 1/11 | 1,840.3 | 1,846.6 | 1,827.6 | 1,839.9 | +23.6 | +1.3 | 7,012,570 |
| 1/10 | 1,811.6 | 1,819.3 | 1,800.9 | 1,816.3 | +10.4 | +0.6 | 6,513,065 |
| 1/9 | 1,829.3 | 1,829.3 | 1,780.6 | 1,805.9 | +17.3 | +1.0 | 7,866,079 |
| 1/5 | 1,789.9 | 1,791.6 | 1,767.9 | 1,788.6 | +8.3 | +0.5 | 6,442,264 |
| 1/4 | 1,761.3 | 1,780.3 | 1,739.3 | 1,780.3 | +27.7 | +1.6 | 6,228,662 |
| 12/29 | 1,738.3 | 1,760.9 | 1,737.9 | 1,752.6 | +10.0 | +0.6 | 4,647,046 |
| 12/28 | 1,753.3 | 1,766.9 | 1,741.9 | 1,742.6 | -56.7 | -3.2 | 5,277,353 |
| 12/27 | 1,797.9 | 1,802.6 | 1,787.6 | 1,799.3 | +11.4 | +0.6 | 5,906,759 |
| 12/26 | 1,795.6 | 1,795.6 | 1,776.9 | 1,787.9 | +2.3 | +0.1 | 2,546,125 |
| 12/25 | 1,781.6 | 1,792.6 | 1,776.9 | 1,785.6 | +7.0 | +0.4 | 2,280,023 |
| 12/22 | 1,783.3 | 1,796.3 | 1,774.6 | 1,778.6 | -3.0 | -0.2 | 3,372,334 |
| 12/21 | 1,782.9 | 1,787.3 | 1,775.9 | 1,781.6 | -11.0 | -0.6 | 2,682,027 |
| 12/20 | 1,772.9 | 1,795.6 | 1,772.9 | 1,792.6 | +24.0 | +1.4 | 5,328,653 |
| 12/19 | 1,739.9 | 1,772.9 | 1,738.3 | 1,768.6 | +35.3 | +2.0 | 4,218,642 |
| 12/18 | 1,751.6 | 1,752.6 | 1,718.9 | 1,733.3 | -38.3 | -2.2 | 7,168,572 |
| 12/15 | 1,788.6 | 1,790.3 | 1,762.9 | 1,771.6 | -17.0 | -1.0 | 7,263,673 |
| 12/14 | 1,801.9 | 1,807.6 | 1,752.3 | 1,788.6 | -25.0 | -1.4 | 10,420,904 |
| 12/13 | 1,842.6 | 1,842.9 | 1,807.9 | 1,813.6 | -25.7 | -1.4 | 5,253,052 |
| 12/12 | 1,848.3 | 1,853.6 | 1,832.3 | 1,839.3 | +8.4 | +0.5 | 4,737,347 |
| 12/11 | 1,832.6 | 1,841.3 | 1,824.9 | 1,830.9 | +9.3 | +0.5 | 3,784,538 |
| 12/8 | 1,827.3 | 1,829.3 | 1,811.3 | 1,821.6 | -33.7 | -1.8 | 8,061,980 |
| 12/7 | 1,866.6 | 1,866.6 | 1,837.6 | 1,855.3 | -9.3 | -0.5 | 7,586,476 |
| 12/6 | 1,825.3 | 1,866.6 | 1,822.3 | 1,864.6 | +39.0 | +2.1 | 11,585,516 |
| 12/5 | 1,826.3 | 1,847.3 | 1,819.9 | 1,825.6 | +12.0 | +0.7 | 6,383,164 |
| 12/4 | 1,834.6 | 1,837.6 | 1,804.9 | 1,813.6 | -20.3 | -1.1 | 7,261,572 |
| 12/1 | 1,829.9 | 1,842.6 | 1,824.3 | 1,833.9 | +15.6 | +0.9 | 9,719,197 |
▶︎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
