2502 アサヒグループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,656 | 5,770 | 5,650 | 5,734 | 1,628,400 | 5,734 |
| 2024-07-25 | 5,595 | 5,685 | 5,555 | 5,629 | 1,861,900 | 5,629 |
| 2024-07-24 | 5,760 | 5,764 | 5,620 | 5,643 | 1,696,600 | 5,643 |
| 2024-07-23 | 5,835 | 5,852 | 5,764 | 5,818 | 1,497,300 | 5,818 |
| 2024-07-22 | 5,845 | 5,870 | 5,799 | 5,870 | 1,437,500 | 5,870 |
| 2024-07-19 | 5,834 | 5,861 | 5,766 | 5,832 | 1,257,100 | 5,832 |
| 2024-07-18 | 5,740 | 5,918 | 5,709 | 5,880 | 2,723,100 | 5,880 |
| 2024-07-17 | 5,620 | 5,700 | 5,607 | 5,694 | 1,625,800 | 5,694 |
| 2024-07-16 | 5,754 | 5,770 | 5,636 | 5,646 | 1,486,400 | 5,646 |
| 2024-07-12 | 5,735 | 5,773 | 5,705 | 5,762 | 1,677,600 | 5,762 |
| 2024-07-11 | 5,712 | 5,785 | 5,711 | 5,776 | 1,380,700 | 5,776 |
| 2024-07-10 | 5,650 | 5,718 | 5,612 | 5,692 | 1,776,700 | 5,692 |
| 2024-07-09 | 5,521 | 5,619 | 5,521 | 5,593 | 1,563,500 | 5,593 |
| 2024-07-08 | 5,631 | 5,641 | 5,525 | 5,571 | 1,198,700 | 5,571 |
| 2024-07-05 | 5,660 | 5,660 | 5,537 | 5,550 | 948,000 | 5,550 |
| 2024-07-04 | 5,612 | 5,656 | 5,577 | 5,649 | 1,022,500 | 5,649 |
| 2024-07-03 | 5,611 | 5,646 | 5,590 | 5,626 | 821,000 | 5,626 |
| 2024-07-02 | 5,607 | 5,615 | 5,541 | 5,591 | 1,488,200 | 5,591 |
| 2024-07-01 | 5,666 | 5,682 | 5,577 | 5,581 | 1,535,200 | 5,581 |
| 2024-06-28 | 5,728 | 5,736 | 5,636 | 5,675 | 1,589,900 | 5,675 |
| 2024-06-27 | 5,662 | 5,768 | 5,644 | 5,743 | 1,416,600 | 5,743 |
| 2024-06-26 | 5,845 | 5,848 | 5,782 | 5,822 | 1,499,500 | 5,822 |
| 2024-06-25 | 5,742 | 5,806 | 5,712 | 5,794 | 1,235,700 | 5,794 |
| 2024-06-24 | 5,708 | 5,732 | 5,654 | 5,711 | 1,139,100 | 5,711 |
| 2024-06-21 | 5,650 | 5,774 | 5,650 | 5,697 | 1,450,700 | 5,697 |
| 2024-06-20 | 5,763 | 5,769 | 5,637 | 5,696 | 903,100 | 5,696 |
| 2024-06-19 | 5,778 | 5,780 | 5,714 | 5,731 | 1,132,800 | 5,731 |
| 2024-06-18 | 5,720 | 5,789 | 5,680 | 5,718 | 1,857,300 | 5,718 |
| 2024-06-17 | 5,625 | 5,634 | 5,528 | 5,630 | 1,754,500 | 5,630 |
| 2024-06-14 | 5,514 | 5,640 | 5,487 | 5,568 | 3,212,500 | 5,568 |
| 2024-06-13 | 5,722 | 5,741 | 5,575 | 5,614 | 2,353,700 | 5,614 |
| 2024-06-12 | 5,824 | 5,860 | 5,754 | 5,778 | 1,136,100 | 5,778 |
| 2024-06-11 | 5,899 | 5,951 | 5,862 | 5,865 | 1,044,300 | 5,865 |
| 2024-06-10 | 5,896 | 5,931 | 5,872 | 5,880 | 1,316,300 | 5,880 |
| 2024-06-07 | 5,796 | 5,849 | 5,763 | 5,824 | 1,051,600 | 5,824 |
| 2024-06-06 | 5,913 | 5,915 | 5,815 | 5,815 | 1,271,200 | 5,815 |
| 2024-06-05 | 5,810 | 5,839 | 5,788 | 5,835 | 1,332,300 | 5,835 |
| 2024-06-04 | 5,750 | 5,828 | 5,711 | 5,800 | 1,391,800 | 5,800 |
| 2024-06-03 | 5,769 | 5,833 | 5,731 | 5,793 | 1,241,200 | 5,793 |
| 2024-05-31 | 5,742 | 5,753 | 5,675 | 5,741 | 2,004,000 | 5,741 |
| 2024-05-30 | 5,680 | 5,727 | 5,630 | 5,723 | 1,692,800 | 5,723 |
| 2024-05-29 | 5,800 | 5,800 | 5,674 | 5,693 | 1,486,500 | 5,693 |
| 2024-05-28 | 5,906 | 5,927 | 5,851 | 5,851 | 938,600 | 5,851 |
| 2024-05-27 | 5,868 | 5,920 | 5,818 | 5,920 | 792,300 | 5,920 |
| 2024-05-24 | 5,837 | 5,850 | 5,796 | 5,840 | 906,600 | 5,840 |
| 2024-05-23 | 5,892 | 5,892 | 5,810 | 5,846 | 1,100,600 | 5,846 |
| 2024-05-22 | 5,925 | 5,945 | 5,861 | 5,863 | 1,273,000 | 5,863 |
| 2024-05-21 | 5,950 | 6,001 | 5,906 | 5,906 | 1,381,300 | 5,906 |
| 2024-05-20 | 5,922 | 5,945 | 5,886 | 5,945 | 1,318,800 | 5,945 |
| 2024-05-17 | 5,900 | 5,979 | 5,877 | 5,923 | 2,619,000 | 5,923 |
| 2024-05-16 | 5,761 | 5,900 | 5,753 | 5,900 | 2,688,900 | 5,900 |
| 2024-05-15 | 5,790 | 5,866 | 5,710 | 5,811 | 3,765,000 | 5,811 |
| 2024-05-14 | 5,430 | 5,562 | 5,418 | 5,521 | 2,292,700 | 5,521 |
| 2024-05-13 | 5,487 | 5,509 | 5,428 | 5,450 | 1,533,400 | 5,450 |
| 2024-05-10 | 5,412 | 5,492 | 5,401 | 5,483 | 2,006,400 | 5,483 |
| 2024-05-09 | 5,498 | 5,508 | 5,433 | 5,484 | 1,340,800 | 5,484 |
| 2024-05-08 | 5,500 | 5,513 | 5,430 | 5,465 | 2,419,500 | 5,465 |
| 2024-05-07 | 5,442 | 5,476 | 5,407 | 5,464 | 1,665,100 | 5,464 |
| 2024-05-02 | 5,372 | 5,429 | 5,346 | 5,429 | 1,510,000 | 5,429 |
| 2024-05-01 | 5,389 | 5,433 | 5,371 | 5,428 | 1,415,200 | 5,428 |
| 2024-04-30 | 5,485 | 5,488 | 5,369 | 5,405 | 3,269,300 | 5,405 |
| 2024-04-26 | 5,395 | 5,500 | 5,353 | 5,465 | 1,993,000 | 5,465 |
| 2024-04-25 | 5,500 | 5,518 | 5,403 | 5,416 | 2,220,100 | 5,416 |
| 2024-04-24 | 5,500 | 5,570 | 5,470 | 5,523 | 2,391,400 | 5,523 |
| 2024-04-23 | 5,503 | 5,578 | 5,497 | 5,542 | 1,548,700 | 5,542 |
| 2024-04-22 | 5,350 | 5,496 | 5,350 | 5,473 | 2,010,200 | 5,473 |
| 2024-04-19 | 5,316 | 5,320 | 5,228 | 5,299 | 2,234,200 | 5,299 |
| 2024-04-18 | 5,325 | 5,362 | 5,298 | 5,328 | 1,482,500 | 5,328 |
| 2024-04-17 | 5,263 | 5,346 | 5,245 | 5,325 | 2,076,600 | 5,325 |
| 2024-04-16 | 5,370 | 5,372 | 5,291 | 5,304 | 2,237,900 | 5,304 |
| 2024-04-15 | 5,538 | 5,538 | 5,428 | 5,468 | 1,725,200 | 5,468 |
| 2024-04-12 | 5,503 | 5,596 | 5,483 | 5,570 | 1,312,100 | 5,570 |
| 2024-04-11 | 5,515 | 5,521 | 5,468 | 5,503 | 1,534,300 | 5,503 |
| 2024-04-10 | 5,632 | 5,647 | 5,563 | 5,575 | 1,217,000 | 5,575 |
| 2024-04-09 | 5,630 | 5,642 | 5,575 | 5,642 | 1,055,600 | 5,642 |
| 2024-04-08 | 5,562 | 5,633 | 5,560 | 5,581 | 1,554,300 | 5,581 |
| 2024-04-05 | 5,506 | 5,549 | 5,459 | 5,533 | 1,043,600 | 5,533 |
| 2024-04-04 | 5,564 | 5,593 | 5,525 | 5,530 | 1,380,200 | 5,530 |
| 2024-04-03 | 5,475 | 5,550 | 5,414 | 5,545 | 1,778,500 | 5,545 |
| 2024-04-02 | 5,570 | 5,632 | 5,506 | 5,518 | 1,526,100 | 5,518 |
| 2024-04-01 | 5,620 | 5,649 | 5,543 | 5,561 | 1,436,400 | 5,561 |
| 2024-03-29 | 5,521 | 5,602 | 5,501 | 5,582 | 2,172,200 | 5,582 |
| 2024-03-28 | 5,530 | 5,604 | 5,510 | 5,544 | 2,084,700 | 5,544 |
| 2024-03-27 | 5,481 | 5,594 | 5,476 | 5,578 | 1,996,000 | 5,578 |
| 2024-03-26 | 5,450 | 5,482 | 5,398 | 5,463 | 1,284,800 | 5,463 |
| 2024-03-25 | 5,482 | 5,499 | 5,424 | 5,426 | 1,393,000 | 5,426 |
| 2024-03-22 | 5,510 | 5,532 | 5,439 | 5,460 | 1,747,100 | 5,460 |
| 2024-03-21 | 5,549 | 5,573 | 5,471 | 5,504 | 1,810,100 | 5,504 |
| 2024-03-19 | 5,460 | 5,534 | 5,439 | 5,532 | 1,722,000 | 5,532 |
| 2024-03-18 | 5,400 | 5,498 | 5,366 | 5,488 | 2,103,900 | 5,488 |
| 2024-03-15 | 5,309 | 5,364 | 5,291 | 5,353 | 3,219,200 | 5,353 |
| 2024-03-14 | 5,317 | 5,396 | 5,314 | 5,365 | 2,519,400 | 5,365 |
| 2024-03-13 | 5,236 | 5,301 | 5,223 | 5,282 | 2,359,500 | 5,282 |
| 2024-03-12 | 5,222 | 5,225 | 5,181 | 5,208 | 1,573,300 | 5,208 |
| 2024-03-11 | 5,162 | 5,225 | 5,134 | 5,222 | 2,168,600 | 5,222 |
| 2024-03-08 | 5,214 | 5,214 | 5,118 | 5,162 | 2,396,600 | 5,162 |
| 2024-03-07 | 5,235 | 5,245 | 5,179 | 5,200 | 2,280,500 | 5,200 |
| 2024-03-06 | 5,144 | 5,232 | 5,120 | 5,221 | 2,385,600 | 5,221 |
| 2024-03-05 | 5,108 | 5,145 | 5,061 | 5,128 | 2,372,000 | 5,128 |
| 2024-03-04 | 5,205 | 5,244 | 5,122 | 5,125 | 2,502,700 | 5,125 |
| 2024-03-01 | 5,130 | 5,195 | 5,108 | 5,160 | 2,420,500 | 5,160 |
| 2024-02-29 | 5,167 | 5,187 | 5,087 | 5,133 | 2,739,400 | 5,133 |
| 2024-02-28 | 5,197 | 5,219 | 5,148 | 5,164 | 2,738,400 | 5,164 |
| 2024-02-27 | 5,222 | 5,266 | 5,195 | 5,230 | 3,245,900 | 5,230 |
| 2024-02-26 | 5,413 | 5,475 | 5,311 | 5,311 | 2,497,100 | 5,311 |
| 2024-02-22 | 5,445 | 5,483 | 5,415 | 5,458 | 1,952,900 | 5,458 |
| 2024-02-21 | 5,350 | 5,438 | 5,338 | 5,434 | 1,867,600 | 5,434 |
| 2024-02-20 | 5,350 | 5,394 | 5,302 | 5,325 | 1,422,700 | 5,325 |
| 2024-02-19 | 5,315 | 5,327 | 5,277 | 5,327 | 1,595,600 | 5,327 |
| 2024-02-16 | 5,347 | 5,373 | 5,245 | 5,315 | 2,454,400 | 5,315 |
| 2024-02-15 | 5,398 | 5,402 | 5,251 | 5,315 | 3,027,200 | 5,315 |
| 2024-02-14 | 5,434 | 5,504 | 5,382 | 5,416 | 3,295,300 | 5,416 |
| 2024-02-13 | 5,544 | 5,634 | 5,481 | 5,634 | 1,812,800 | 5,634 |
| 2024-02-09 | 5,540 | 5,576 | 5,495 | 5,551 | 1,504,800 | 5,551 |
| 2024-02-08 | 5,600 | 5,639 | 5,507 | 5,543 | 2,004,800 | 5,543 |
| 2024-02-07 | 5,600 | 5,609 | 5,535 | 5,600 | 2,188,900 | 5,600 |
| 2024-02-06 | 5,562 | 5,585 | 5,520 | 5,550 | 1,258,500 | 5,550 |
| 2024-02-05 | 5,532 | 5,554 | 5,497 | 5,550 | 959,400 | 5,550 |
| 2024-02-02 | 5,527 | 5,527 | 5,447 | 5,494 | 1,236,600 | 5,494 |
| 2024-02-01 | 5,438 | 5,515 | 5,425 | 5,500 | 1,444,500 | 5,500 |
| 2024-01-31 | 5,422 | 5,511 | 5,416 | 5,510 | 1,119,700 | 5,510 |
| 2024-01-30 | 5,482 | 5,513 | 5,450 | 5,452 | 1,242,800 | 5,452 |
| 2024-01-29 | 5,473 | 5,533 | 5,471 | 5,511 | 1,108,700 | 5,511 |
| 2024-01-26 | 5,523 | 5,531 | 5,428 | 5,435 | 1,701,700 | 5,435 |
| 2024-01-25 | 5,434 | 5,474 | 5,415 | 5,474 | 1,188,500 | 5,474 |
| 2024-01-24 | 5,524 | 5,525 | 5,428 | 5,430 | 1,455,500 | 5,430 |
| 2024-01-23 | 5,528 | 5,555 | 5,481 | 5,538 | 1,882,700 | 5,538 |
| 2024-01-22 | 5,500 | 5,519 | 5,441 | 5,500 | 2,431,000 | 5,500 |
| 2024-01-19 | 5,660 | 5,664 | 5,520 | 5,557 | 1,730,900 | 5,557 |
| 2024-01-18 | 5,590 | 5,629 | 5,578 | 5,584 | 1,170,600 | 5,584 |
| 2024-01-17 | 5,708 | 5,757 | 5,615 | 5,615 | 1,920,400 | 5,615 |
| 2024-01-16 | 5,750 | 5,770 | 5,713 | 5,730 | 1,290,500 | 5,730 |
| 2024-01-15 | 5,732 | 5,736 | 5,683 | 5,715 | 1,388,900 | 5,715 |
| 2024-01-12 | 5,659 | 5,710 | 5,600 | 5,706 | 3,066,100 | 5,706 |
| 2024-01-11 | 5,521 | 5,540 | 5,483 | 5,520 | 2,337,500 | 5,520 |
| 2024-01-10 | 5,435 | 5,458 | 5,403 | 5,449 | 2,171,000 | 5,449 |
| 2024-01-09 | 5,488 | 5,488 | 5,342 | 5,418 | 2,622,000 | 5,418 |
| 2024-01-05 | 5,370 | 5,375 | 5,304 | 5,366 | 2,147,400 | 5,366 |
| 2024-01-04 | 5,284 | 5,341 | 5,218 | 5,341 | 2,076,200 | 5,341 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
