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
1,650.9
円
(11:29)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,761.3 | 2,000.3 | 1,524.9 | 1,652.0 | -100.6 | -5.7 | 1,286,452,268 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,358.3 | 1,990.9 | 1,330.9 | 1,752.6 | +379.7 | +27.7 | 1,264,577,125 |
| 2022 | 1,507.9 | 1,742.6 | 1,305.9 | 1,372.9 | -118.4 | -7.9 | 1,322,913,008 |
| 2021 | 1,420.9 | 1,894.6 | 1,373.3 | 1,491.3 | +76.7 | +5.4 | 1,208,613,667 |
| 2020 | 1,642.6 | 1,733.3 | 1,001.9 | 1,414.6 | -246.3 | -14.8 | 1,493,971,415 |
| 2019 | 1,399.6 | 1,859.3 | 1,390.3 | 1,660.9 | +238.0 | +16.7 | 906,819,653 |
| 2018 | 1,877.6 | 2,025.3 | 1,340.9 | 1,422.9 | -440.4 | -23.6 | 1,066,343,846 |
| 2017 | 1,238.6 | 1,942.3 | 1,221.9 | 1,863.3 | +633.4 | +51.5 | 1,092,834,711 |
| 2016 | 1,253.6 | 1,306.3 | 1,042.3 | 1,229.9 | -36.4 | -2.9 | 1,216,263,443 |
| 2015 | 1,235.3 | 1,464.9 | 1,169.1 | 1,266.3 | +17.5 | +1.4 | 1,227,640,756 |
| 2014 | 987.3 | 1,304.8 | 845.6 | 1,248.8 | +260.9 | +26.4 | 1,420,416,081 |
| 2013 | 621.3 | 998.6 | 598.9 | 987.9 | +375.6 | +61.3 | 1,683,334,806 |
| 2012 | 570.3 | 647.9 | 541.6 | 612.3 | +49.0 | +8.7 | 1,071,750,200 |
| 2011 | 528.9 | 574.9 | 432.6 | 563.3 | +39.0 | +7.4 | 1,343,613,814 |
| 2010 | 579.9 | 609.9 | 475.6 | 524.3 | -46.3 | -8.1 | 1,473,395,110 |
| 2009 | 526.6 | 582.3 | 366.9 | 570.6 | +57.7 | +11.3 | 1,574,125,916 |
| 2008 | 601.6 | 724.9 | 455.9 | 512.9 | -117.7 | -18.7 | 2,259,002,453 |
| 2007 | 632.6 | 683.3 | 533.6 | 630.6 | -4.3 | -0.7 | 1,698,741,760 |
| 2006 | 483.3 | 647.6 | 460.9 | 634.9 | +155.3 | +32.4 | 1,817,979,750 |
| 2005 | 422.9 | 512.3 | 406.9 | 479.6 | +56.7 | +13.4 | 1,353,480,013 |
| 2004 | 327.3 | 427.3 | 316.9 | 422.9 | +97.3 | +29.9 | 1,134,230,024 |
| 2003 | 259.9 | 332.6 | 223.3 | 325.6 | +66.3 | +25.6 | 1,202,408,105 |
| 2002 | 392.9 | 422.3 | 221.6 | 259.3 | -133.6 | -34.0 | 1,282,167,801 |
| 2001 | 383.3 | 481.3 | 344.9 | 392.9 | +4.6 | +1.2 | 1,030,345,287 |
| 2000 | 372.6 | 453.3 | 307.6 | 388.3 | +15.7 | +4.2 | 1,079,365,776 |
| 1999 | 539.9 | 590.6 | 366.9 | 372.6 | -182.3 | -32.9 | 674,487,734 |
| 1998 | 629.9 | 656.6 | 506.9 | 554.9 | -78.4 | -12.4 | 481,408,806 |
| 1997 | 396.6 | 703.3 | 363.3 | 633.3 | +233.4 | +58.4 | 719,926,188 |
| 1996 | 409.9 | 429.9 | 383.3 | 399.9 | -6.7 | -1.7 | 302,133,016 |
| 1995 | 366.6 | 409.9 | 309.6 | 406.6 | +40.0 | +10.9 | 264,077,636 |
| 1994 | 383.3 | 416.6 | 333.3 | 366.6 | -26.7 | -6.8 | 239,624,392 |
▶︎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
