2502 アサヒグループホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284,5854,5914,4074,4502,583,9004,450
2022-09-274,6004,6694,5724,6601,396,5004,660
2022-09-264,5964,6444,5864,6031,395,4004,603
2022-09-224,6354,6574,6114,6451,204,6004,645
2022-09-214,7344,7344,6584,6811,309,1004,681
2022-09-204,7434,7784,7244,7501,394,0004,750
2022-09-164,6304,6924,6274,6801,345,9004,680
2022-09-154,6034,6684,5954,6581,287,0004,658
2022-09-144,6234,6604,5854,5921,578,2004,592
2022-09-134,6894,7034,6324,6931,155,3004,693
2022-09-124,6964,7064,6614,683696,1004,683
2022-09-094,5954,6854,5954,6561,516,4004,656
2022-09-084,5624,6534,5514,6471,104,1004,647
2022-09-074,5574,5764,4904,5391,176,8004,539
2022-09-064,5744,6284,5424,5581,492,8004,558
2022-09-054,6294,6484,5744,5741,269,8004,574
2022-09-024,6714,6814,6324,6581,040,3004,658
2022-09-014,6504,7004,6434,6631,299,8004,663
2022-08-314,7374,7554,6674,6732,179,6004,673
2022-08-304,7264,7574,7144,732892,9004,732
2022-08-294,6554,7044,6294,6801,554,5004,680
2022-08-264,8164,8414,7204,7201,608,3004,720
2022-08-254,8164,8594,7984,850936,3004,850
2022-08-244,8544,8544,7824,790999,4004,790
2022-08-234,7984,8554,7854,8461,482,0004,846
2022-08-224,7684,8034,7524,803754,1004,803
2022-08-194,7604,8424,7564,7941,683,8004,794
2022-08-184,7814,8074,7544,7601,102,9004,760
2022-08-174,7744,8414,7644,8341,184,6004,834
2022-08-164,8174,8364,7834,794815,1004,794
2022-08-154,7924,8334,7774,7861,363,6004,786
2022-08-124,7074,8494,6374,8483,475,3004,848
2022-08-104,6154,6434,5074,6142,462,5004,614
2022-08-094,6244,6384,4794,4901,696,8004,490
2022-08-084,6134,6414,5764,6251,055,8004,625
2022-08-054,5824,6294,5704,6271,212,8004,627
2022-08-044,6414,6534,5804,6031,862,2004,603
2022-08-034,5804,6244,5544,5971,626,5004,597
2022-08-024,6064,6144,5584,5661,417,4004,566
2022-08-014,6174,6884,5984,6521,595,2004,652
2022-07-294,6484,6584,6034,6201,588,6004,620
2022-07-284,6704,6744,5964,6615,348,5004,661
2022-07-274,6014,6684,5914,6511,519,4004,651
2022-07-264,6614,6724,6164,6291,011,0004,629
2022-07-254,6204,6724,6184,6721,046,0004,672
2022-07-224,5664,6434,5344,6361,698,3004,636
2022-07-214,5594,5684,5064,5391,502,9004,539
2022-07-204,5664,6104,5434,5841,510,2004,584
2022-07-194,5344,5494,4774,5291,744,8004,529
2022-07-154,5744,5794,4954,5241,124,2004,524
2022-07-144,5434,5924,5284,5711,294,3004,571
2022-07-134,5144,5894,5144,5471,217,9004,547
2022-07-124,5524,5634,4974,5121,351,4004,512
2022-07-114,5444,5954,5274,5841,973,4004,584
2022-07-084,5104,5234,4434,4572,093,0004,457
2022-07-074,4584,5264,4194,4952,487,6004,495
2022-07-064,4484,4834,3904,4032,000,7004,403
2022-07-054,4424,4674,4184,4531,401,8004,453
2022-07-044,3484,4344,3344,4271,769,9004,427
2022-07-014,4984,5444,3854,4061,789,5004,406
2022-06-304,4554,5274,4414,4452,270,2004,445
2022-06-294,4974,5344,4784,4993,117,1004,499
2022-06-284,4694,5534,4464,5521,974,5004,552
2022-06-274,5654,5674,4834,4931,422,5004,493
2022-06-244,5004,5274,4754,5241,355,1004,524
2022-06-234,4394,5154,4364,5121,664,3004,512
2022-06-224,3774,4234,3464,4091,483,7004,409
2022-06-214,2894,3764,2624,3541,634,0004,354
2022-06-204,3454,3514,2314,2551,489,4004,255
2022-06-174,2804,3754,2594,3535,196,7004,353
2022-06-164,2804,3894,2754,3502,135,1004,350
2022-06-154,3014,3194,2194,2232,272,9004,223
2022-06-144,3104,3564,2904,3371,721,7004,337
2022-06-134,3864,4144,3654,3881,567,5004,388
2022-06-104,4744,4974,4224,4311,707,0004,431
2022-06-094,4374,4894,4224,4671,780,1004,467
2022-06-084,4524,4634,4034,4452,274,2004,445
2022-06-074,4654,4674,4084,4311,542,9004,431
2022-06-064,4254,4654,4194,4421,559,0004,442
2022-06-034,4104,4564,4004,4301,793,4004,430
2022-06-024,4114,4744,3964,4291,872,5004,429
2022-06-014,3574,4424,3514,4161,315,8004,416
2022-05-314,3384,3524,2894,3402,933,2004,340
2022-05-304,2624,3744,2514,3573,666,0004,357
2022-05-274,3094,3144,2064,2381,619,4004,238
2022-05-264,2304,3474,2304,2452,358,6004,245
2022-05-254,2534,2764,1764,1832,065,9004,183
2022-05-244,2904,3144,2334,2332,265,4004,233
2022-05-234,2674,2894,2124,2351,788,4004,235
2022-05-204,2274,2704,1814,2452,329,8004,245
2022-05-194,2054,2634,1334,2312,624,0004,231
2022-05-184,2634,3314,2394,2733,847,1004,273
2022-05-174,1514,1984,0704,1778,216,5004,177
2022-05-164,7454,8044,6824,6862,043,7004,686
2022-05-134,7914,8454,7374,7641,603,6004,764
2022-05-124,7254,7974,6784,7811,208,5004,781
2022-05-114,6964,7704,6554,7591,660,9004,759
2022-05-104,7964,8264,7114,7121,952,2004,712
2022-05-094,8844,8844,7534,8221,210,7004,822
2022-05-064,8114,9334,8084,9251,749,6004,925
2022-05-024,8924,8944,8024,8241,444,1004,824
2022-04-284,7454,8754,7194,8632,071,4004,863
2022-04-274,8644,9404,7834,8145,879,2004,814
2022-04-264,5464,6204,5374,6162,044,5004,616
2022-04-254,4784,5444,4664,5331,473,7004,533
2022-04-224,5504,6104,5224,5481,345,5004,548
2022-04-214,5284,6124,5084,6011,804,2004,601
2022-04-204,4754,5194,4484,5161,549,4004,516
2022-04-194,4994,4994,4334,4661,010,3004,466
2022-04-184,4554,4694,3884,4291,061,2004,429
2022-04-154,5114,5544,4804,4961,052,5004,496
2022-04-144,4604,4884,4364,470830,4004,470
2022-04-134,4634,4844,4204,4751,440,5004,475
2022-04-124,4874,5104,4464,4551,275,1004,455
2022-04-114,4564,5564,4434,5201,693,9004,520
2022-04-084,4654,4814,3654,4411,957,1004,441
2022-04-074,4154,4224,3154,3951,524,4004,395
2022-04-064,4324,4884,4254,4621,838,6004,462
2022-04-054,4634,4754,4174,4731,306,5004,473
2022-04-044,4804,5064,4504,4761,223,6004,476
2022-04-014,4174,4894,3934,4641,751,9004,464
2022-03-314,4424,4964,4354,4612,247,5004,461
2022-03-304,4884,5474,4444,4882,232,7004,488
2022-03-294,4454,4744,4114,4422,580,0004,442
2022-03-284,4424,4524,4014,4272,589,2004,427
2022-03-254,5024,5124,4244,4451,170,8004,445
2022-03-244,4174,4724,4074,4552,004,9004,455
2022-03-234,4404,4874,4164,4471,805,3004,447
2022-03-224,3504,4524,3504,3901,896,6004,390
2022-03-184,3084,3584,2844,3292,641,2004,329
2022-03-174,3304,3304,2574,3232,371,8004,323
2022-03-164,2294,2304,1704,2061,765,3004,206
2022-03-154,0974,2804,0884,2042,249,3004,204
2022-03-144,1204,1554,0724,1081,879,1004,108
2022-03-114,1094,1133,9564,0164,137,3004,016
2022-03-104,1604,3154,1254,2353,646,2004,235
2022-03-093,9184,1853,9184,0473,347,9004,047
2022-03-084,0924,1133,9533,9703,412,2003,970
2022-03-074,2804,2974,0504,1132,800,7004,113
2022-03-044,5414,5844,3854,4202,101,6004,420
2022-03-034,5554,6064,5154,5592,127,1004,559
2022-03-024,6224,6444,4964,4981,493,8004,498
2022-03-014,6484,7314,6464,6781,772,7004,678
2022-02-284,6704,7204,5884,6442,542,1004,644
2022-02-254,7134,7264,6594,6703,222,6004,670
2022-02-244,9714,9864,6934,7354,636,5004,735
2022-02-225,0155,0214,9614,9931,690,3004,993
2022-02-215,1005,1445,0665,1151,256,0005,115
2022-02-185,1675,1775,0895,1471,674,6005,147
2022-02-175,1335,2285,1145,2192,496,0005,219
2022-02-165,2005,2155,0645,1123,533,3005,112
2022-02-154,8804,9244,8424,8732,323,4004,873
2022-02-144,8974,9084,8044,8491,823,9004,849
2022-02-104,8694,8974,8344,8691,385,0004,869
2022-02-094,8504,8634,7664,8371,432,6004,837
2022-02-084,7914,8404,7784,8101,353,9004,810
2022-02-074,7014,7754,6754,770997,1004,770
2022-02-044,7494,7674,6224,7511,682,5004,751
2022-02-034,7784,8174,7674,7901,064,2004,790
2022-02-024,7314,8054,7184,7831,144,5004,783
2022-02-014,6664,7604,6424,7221,223,8004,722
2022-01-314,7564,7584,6474,6681,639,6004,668
2022-01-284,7584,8044,7424,7971,364,9004,797
2022-01-274,7454,7864,6364,6951,595,1004,695
2022-01-264,8194,8394,7524,7661,082,2004,766
2022-01-254,8004,8294,7334,8251,523,3004,825
2022-01-244,8754,9104,7724,8211,476,7004,821
2022-01-214,7054,8624,6824,8511,768,3004,851
2022-01-204,6464,7684,6464,7681,422,8004,768
2022-01-194,6934,7594,6494,6701,702,7004,670
2022-01-184,7104,7554,6964,7041,901,3004,704
2022-01-174,7604,7944,6814,6861,650,6004,686
2022-01-144,6504,6794,6344,6501,707,8004,650
2022-01-134,6404,6814,6224,6401,219,8004,640
2022-01-124,6494,7204,6324,6991,615,3004,699
2022-01-114,6044,6204,5384,5871,236,8004,587
2022-01-074,5614,6034,5324,5891,749,6004,589
2022-01-064,5834,5964,5014,5131,346,7004,513
2022-01-054,5914,5954,5204,5831,372,2004,583
2022-01-044,5244,6164,4844,6161,945,7004,616

分割・併合履歴 : [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株