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
円
(23:51)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000.3 (24/05/21) | 1,524.9 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,644.5 | 1,656.5 | 1,606.5 | 1,611.5 | -64.0 | -3.8 | 45,557,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,768.0 | 1,781.0 | 1,600.5 | 1,675.5 | -115.5 | -6.5 | 31,270,000 |
| 11/8 | 1,801.5 | 1,819.5 | 1,781.5 | 1,791.0 | -10.5 | -0.6 | 15,939,600 |
| 11/1 | 1,826.0 | 1,848.5 | 1,797.5 | 1,801.5 | -24.0 | -1.3 | 23,371,300 |
| 10/25 | 1,760.0 | 1,836.0 | 1,731.0 | 1,825.5 | +70.0 | +4.0 | 27,498,600 |
| 10/18 | 1,811.5 | 1,831.0 | 1,749.0 | 1,755.5 | -41.5 | -2.3 | 20,629,500 |
| 10/11 | 1,863.5 | 1,873.5 | 1,791.0 | 1,797.0 | -54.5 | -2.9 | 24,834,000 |
| 10/4 | 1,890.0 | 1,925.0 | 1,818.0 | 1,851.5 | -106.5 | -5.4 | 28,127,700 |
| 9/27 | 1,873.9 | 1,959.0 | 1,867.3 | 1,958.0 | +101.7 | +5.5 | 17,373,534 |
| 9/20 | 1,823.6 | 1,881.9 | 1,794.9 | 1,856.3 | +34.4 | +1.9 | 19,658,296 |
| 9/13 | 1,789.3 | 1,885.6 | 1,783.6 | 1,821.9 | +8.6 | +0.5 | 26,980,769 |
| 9/6 | 1,806.3 | 1,842.3 | 1,767.6 | 1,813.3 | +4.4 | +0.2 | 21,271,112 |
| 8/30 | 1,799.9 | 1,815.9 | 1,778.9 | 1,808.9 | -6.0 | -0.3 | 14,992,050 |
| 8/23 | 1,780.3 | 1,837.3 | 1,762.3 | 1,814.9 | +36.6 | +2.1 | 17,965,679 |
| 8/16 | 1,752.9 | 1,778.6 | 1,717.3 | 1,778.3 | +46.0 | +2.7 | 15,479,855 |
| 8/9 | 1,682.3 | 1,785.6 | 1,524.9 | 1,732.3 | +16.7 | +1.0 | 51,948,219 |
| 8/2 | 1,919.9 | 1,921.6 | 1,715.6 | 1,715.6 | -195.7 | -10.2 | 45,822,757 |
| 7/26 | 1,948.3 | 1,956.6 | 1,851.6 | 1,911.3 | -32.6 | -1.7 | 24,365,343 |
| 7/19 | 1,917.9 | 1,972.6 | 1,868.9 | 1,943.9 | +23.3 | +1.2 | 21,277,412 |
| 7/12 | 1,876.9 | 1,928.3 | 1,840.3 | 1,920.6 | +70.7 | +3.8 | 22,791,828 |
| 7/5 | 1,888.6 | 1,893.9 | 1,845.6 | 1,849.9 | -41.7 | -2.2 | 17,444,874 |
| 6/28 | 1,902.6 | 1,949.3 | 1,878.6 | 1,891.6 | -7.3 | -0.4 | 20,642,606 |
| 6/21 | 1,874.9 | 1,929.6 | 1,842.6 | 1,898.9 | +43.0 | +2.3 | 21,295,413 |
| 6/14 | 1,965.3 | 1,983.6 | 1,828.9 | 1,855.9 | -85.4 | -4.4 | 27,188,971 |
| 6/7 | 1,922.9 | 1,971.6 | 1,903.6 | 1,941.3 | +27.7 | +1.5 | 18,864,488 |
| 5/31 | 1,955.9 | 1,975.6 | 1,876.6 | 1,913.6 | -33.0 | -1.7 | 20,742,807 |
| 5/24 | 1,973.9 | 2,000.3 | 1,931.9 | 1,946.6 | -27.7 | -1.4 | 17,941,079 |
| 5/17 | 1,828.9 | 1,992.9 | 1,805.9 | 1,974.3 | +146.7 | +8.0 | 38,697,386 |
| 5/10 | 1,813.9 | 1,837.6 | 1,800.3 | 1,827.6 | +18.0 | +1.0 | 22,295,623 |
| 5/2 | 1,828.3 | 1,829.3 | 1,781.9 | 1,809.6 | -12.0 | -0.7 | 18,583,686 |
| 4/26 | 1,783.3 | 1,859.3 | 1,783.3 | 1,821.6 | +55.3 | +3.1 | 30,490,504 |
▶︎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
