！決算発表予定日 2024/05/14
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,973 (23/09/15) | 5,061 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,770 (24/01/16) | 5,061 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,442 | 5,476 | 5,407 | 5,464 | +35 | +0.6 | 1,665,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,485 | 5,488 | 5,346 | 5,429 | -36 | -0.7 | 6,194,500 |
| 4/26 | 5,350 | 5,578 | 5,350 | 5,465 | +166 | +3.1 | 10,163,400 |
| 4/19 | 5,538 | 5,538 | 5,228 | 5,299 | -271 | -4.9 | 9,756,400 |
| 4/12 | 5,562 | 5,647 | 5,468 | 5,570 | +37 | +0.7 | 6,673,300 |
| 4/5 | 5,620 | 5,649 | 5,414 | 5,533 | -49 | -0.9 | 7,164,800 |
| 3/29 | 5,482 | 5,604 | 5,398 | 5,582 | +122 | +2.2 | 8,930,700 |
| 3/22 | 5,400 | 5,573 | 5,366 | 5,460 | +107 | +2.0 | 7,383,100 |
| 3/15 | 5,162 | 5,396 | 5,134 | 5,353 | +191 | +3.7 | 11,840,000 |
| 3/8 | 5,205 | 5,245 | 5,061 | 5,162 | +2 | +0.0 | 11,937,400 |
| 3/1 | 5,413 | 5,475 | 5,087 | 5,160 | -298 | -5.5 | 13,641,300 |
| 2/22 | 5,315 | 5,483 | 5,277 | 5,458 | +143 | +2.7 | 6,838,800 |
| 2/16 | 5,544 | 5,634 | 5,245 | 5,315 | -236 | -4.3 | 10,589,700 |
| 2/9 | 5,532 | 5,639 | 5,495 | 5,551 | +57 | +1.0 | 7,916,400 |
| 2/2 | 5,473 | 5,533 | 5,416 | 5,494 | +59 | +1.1 | 6,152,300 |
| 1/26 | 5,500 | 5,555 | 5,415 | 5,435 | -122 | -2.2 | 8,659,400 |
| 1/19 | 5,732 | 5,770 | 5,520 | 5,557 | -149 | -2.6 | 7,501,300 |
| 1/12 | 5,488 | 5,710 | 5,342 | 5,706 | +340 | +6.3 | 10,196,600 |
| 1/5 | 5,284 | 5,375 | 5,218 | 5,366 | +108 | +2.1 | 4,223,600 |
| 12/29 | 5,345 | 5,408 | 5,214 | 5,258 | -78 | -1.5 | 6,885,700 |
| 12/22 | 5,255 | 5,389 | 5,157 | 5,336 | +21 | +0.4 | 7,590,000 |
| 12/15 | 5,498 | 5,561 | 5,257 | 5,315 | -150 | -2.7 | 10,486,400 |
| 12/8 | 5,504 | 5,600 | 5,415 | 5,465 | -37 | -0.7 | 13,626,100 |
| 12/1 | 5,510 | 5,555 | 5,376 | 5,502 | -7 | -0.1 | 20,041,000 |
| 11/24 | 5,550 | 5,613 | 5,382 | 5,509 | -61 | -1.1 | 7,274,500 |
| 11/17 | 5,840 | 5,944 | 5,493 | 5,570 | -98 | -1.7 | 10,775,700 |
| 11/10 | 5,649 | 5,717 | 5,505 | 5,668 | +108 | +1.9 | 5,986,300 |
| 11/2 | 5,340 | 5,630 | 5,331 | 5,560 | +190 | +3.5 | 4,711,400 |
| 10/27 | 5,309 | 5,394 | 5,214 | 5,370 | +89 | +1.7 | 5,993,900 |
| 10/20 | 5,544 | 5,553 | 5,202 | 5,281 | -281 | -5.1 | 7,963,400 |
| 10/13 | 5,535 | 5,618 | 5,525 | 5,562 | +48 | +0.9 | 4,782,900 |
▶︎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