2502 アサヒグループホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-164,8004,8114,7574,7671,669,2004,767
2021-04-154,7184,7894,7144,766792,2004,766
2021-04-144,7104,7194,6734,683784,1004,683
2021-04-134,8014,8164,7154,7271,015,9004,727
2021-04-124,7934,8454,7814,7921,680,1004,792
2021-04-094,7414,8584,7094,7571,883,0004,757
2021-04-084,7404,7584,6704,7011,212,0004,701
2021-04-074,5924,7604,5634,7252,397,4004,725
2021-04-064,6584,6624,5594,5631,057,8004,563
2021-04-054,6274,6594,6154,620857,4004,620
2021-04-024,6074,6184,5814,600936,3004,600
2021-04-014,7044,7094,6014,6091,048,3004,609
2021-03-314,6934,7184,6584,6651,369,0004,665
2021-03-304,7284,7854,7104,7631,418,1004,763
2021-03-294,7364,7624,6414,6872,010,2004,687
2021-03-264,6734,7554,6714,7331,546,7004,733
2021-03-254,5894,6674,5814,6261,901,3004,626
2021-03-244,7814,7834,5734,5791,840,9004,579
2021-03-234,7474,7644,7294,7361,080,7004,736
2021-03-224,7064,7634,7024,7291,330,8004,729
2021-03-194,7264,7994,7264,7583,535,0004,758
2021-03-184,8004,8824,7354,7842,619,3004,784
2021-03-174,7864,8674,7864,8511,957,7004,851
2021-03-164,8704,8874,8354,8831,488,5004,883
2021-03-154,9064,9554,8754,8921,368,7004,892
2021-03-124,8584,9064,8084,8753,204,5004,875
2021-03-114,8944,8984,7734,7882,082,3004,788
2021-03-104,9615,0064,8664,8912,076,0004,891
2021-03-094,9305,0464,9125,0463,015,0005,046
2021-03-084,8394,9074,8154,8422,180,3004,842
2021-03-054,7274,7724,6504,7712,157,6004,771
2021-03-044,7004,7114,6154,6572,859,6004,657
2021-03-034,6724,7444,6594,7321,360,9004,732
2021-03-024,6794,7044,6004,6241,890,1004,624
2021-03-014,6364,6594,5834,6051,212,6004,605
2021-02-264,7454,7564,6084,6122,267,1004,612
2021-02-254,8244,8504,7654,7962,096,7004,796
2021-02-244,5914,6964,5114,6842,355,0004,684
2021-02-224,5314,5984,5304,5481,081,3004,548
2021-02-194,6154,6294,5104,5212,440,8004,521
2021-02-184,6884,7154,6104,6192,754,1004,619
2021-02-174,6814,7284,6014,7032,104,8004,703
2021-02-164,6204,7254,6174,7052,253,2004,705
2021-02-154,4904,6174,4794,5842,766,2004,584
2021-02-124,4464,4714,3804,4281,693,7004,428
2021-02-104,3734,4714,3554,4461,751,0004,446
2021-02-094,4164,4294,3664,3801,230,4004,380
2021-02-084,3174,4464,2884,4392,246,1004,439
2021-02-054,2604,3254,2454,3131,868,2004,313
2021-02-044,2724,2754,2114,2252,008,8004,225
2021-02-034,2754,3354,2584,3201,636,9004,320
2021-02-024,1914,2964,1914,2931,446,8004,293
2021-02-014,2624,2984,1854,2031,379,6004,203
2021-01-294,2004,2804,1944,2122,098,0004,212
2021-01-284,1844,2124,1204,1852,909,6004,185
2021-01-274,2724,3294,2524,324930,9004,324
2021-01-264,2524,2664,2154,239978,3004,239
2021-01-254,3314,3414,2864,2941,070,4004,294
2021-01-224,3094,3894,3064,3411,668,8004,341
2021-01-214,2854,3824,2804,2921,449,5004,292
2021-01-204,2454,2534,1794,253852,3004,253
2021-01-194,2004,2744,1984,2511,236,0004,251
2021-01-184,2264,2294,1734,200630,7004,200
2021-01-154,1934,2474,1754,2331,167,1004,233
2021-01-144,1504,2604,1474,2171,430,7004,217
2021-01-134,1624,1824,1374,172864,8004,172
2021-01-124,2254,2254,1354,1441,690,7004,144
2021-01-084,2154,2354,1504,2271,552,2004,227
2021-01-074,2054,2324,1564,1841,295,4004,184
2021-01-064,1394,1814,1274,152879,4004,152
2021-01-054,1754,1924,1534,169811,0004,169
2021-01-044,2634,2724,1604,197943,4004,197

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