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
2024-05-215,9506,0015,9065,9061,381,3005,906
2024-05-205,9225,9455,8865,9451,318,8005,945
2024-05-175,9005,9795,8775,9232,619,0005,923
2024-05-165,7615,9005,7535,9002,688,9005,900
2024-05-155,7905,8665,7105,8113,765,0005,811
2024-05-145,4305,5625,4185,5212,292,7005,521
2024-05-135,4875,5095,4285,4501,533,4005,450
2024-05-105,4125,4925,4015,4832,006,4005,483
2024-05-095,4985,5085,4335,4841,340,8005,484
2024-05-085,5005,5135,4305,4652,419,5005,465
2024-05-075,4425,4765,4075,4641,665,1005,464
2024-05-025,3725,4295,3465,4291,510,0005,429
2024-05-015,3895,4335,3715,4281,415,2005,428
2024-04-305,4855,4885,3695,4053,269,3005,405
2024-04-265,3955,5005,3535,4651,993,0005,465
2024-04-255,5005,5185,4035,4162,220,1005,416
2024-04-245,5005,5705,4705,5232,391,4005,523
2024-04-235,5035,5785,4975,5421,548,7005,542
2024-04-225,3505,4965,3505,4732,010,2005,473
2024-04-195,3165,3205,2285,2992,234,2005,299
2024-04-185,3255,3625,2985,3281,482,5005,328
2024-04-175,2635,3465,2455,3252,076,6005,325
2024-04-165,3705,3725,2915,3042,237,9005,304
2024-04-155,5385,5385,4285,4681,725,2005,468
2024-04-125,5035,5965,4835,5701,312,1005,570
2024-04-115,5155,5215,4685,5031,534,3005,503
2024-04-105,6325,6475,5635,5751,217,0005,575
2024-04-095,6305,6425,5755,6421,055,6005,642
2024-04-085,5625,6335,5605,5811,554,3005,581
2024-04-055,5065,5495,4595,5331,043,6005,533
2024-04-045,5645,5935,5255,5301,380,2005,530
2024-04-035,4755,5505,4145,5451,778,5005,545
2024-04-025,5705,6325,5065,5181,526,1005,518
2024-04-015,6205,6495,5435,5611,436,4005,561
2024-03-295,5215,6025,5015,5822,172,2005,582
2024-03-285,5305,6045,5105,5442,084,7005,544
2024-03-275,4815,5945,4765,5781,996,0005,578
2024-03-265,4505,4825,3985,4631,284,8005,463
2024-03-255,4825,4995,4245,4261,393,0005,426
2024-03-225,5105,5325,4395,4601,747,1005,460
2024-03-215,5495,5735,4715,5041,810,1005,504
2024-03-195,4605,5345,4395,5321,722,0005,532
2024-03-185,4005,4985,3665,4882,103,9005,488
2024-03-155,3095,3645,2915,3533,219,2005,353
2024-03-145,3175,3965,3145,3652,519,4005,365
2024-03-135,2365,3015,2235,2822,359,5005,282
2024-03-125,2225,2255,1815,2081,573,3005,208
2024-03-115,1625,2255,1345,2222,168,6005,222
2024-03-085,2145,2145,1185,1622,396,6005,162
2024-03-075,2355,2455,1795,2002,280,5005,200
2024-03-065,1445,2325,1205,2212,385,6005,221
2024-03-055,1085,1455,0615,1282,372,0005,128
2024-03-045,2055,2445,1225,1252,502,7005,125
2024-03-015,1305,1955,1085,1602,420,5005,160
2024-02-295,1675,1875,0875,1332,739,4005,133
2024-02-285,1975,2195,1485,1642,738,4005,164
2024-02-275,2225,2665,1955,2303,245,9005,230
2024-02-265,4135,4755,3115,3112,497,1005,311
2024-02-225,4455,4835,4155,4581,952,9005,458
2024-02-215,3505,4385,3385,4341,867,6005,434
2024-02-205,3505,3945,3025,3251,422,7005,325
2024-02-195,3155,3275,2775,3271,595,6005,327
2024-02-165,3475,3735,2455,3152,454,4005,315
2024-02-155,3985,4025,2515,3153,027,2005,315
2024-02-145,4345,5045,3825,4163,295,3005,416
2024-02-135,5445,6345,4815,6341,812,8005,634
2024-02-095,5405,5765,4955,5511,504,8005,551
2024-02-085,6005,6395,5075,5432,004,8005,543
2024-02-075,6005,6095,5355,6002,188,9005,600
2024-02-065,5625,5855,5205,5501,258,5005,550
2024-02-055,5325,5545,4975,550959,4005,550
2024-02-025,5275,5275,4475,4941,236,6005,494
2024-02-015,4385,5155,4255,5001,444,5005,500
2024-01-315,4225,5115,4165,5101,119,7005,510
2024-01-305,4825,5135,4505,4521,242,8005,452
2024-01-295,4735,5335,4715,5111,108,7005,511
2024-01-265,5235,5315,4285,4351,701,7005,435
2024-01-255,4345,4745,4155,4741,188,5005,474
2024-01-245,5245,5255,4285,4301,455,5005,430
2024-01-235,5285,5555,4815,5381,882,7005,538
2024-01-225,5005,5195,4415,5002,431,0005,500
2024-01-195,6605,6645,5205,5571,730,9005,557
2024-01-185,5905,6295,5785,5841,170,6005,584
2024-01-175,7085,7575,6155,6151,920,4005,615
2024-01-165,7505,7705,7135,7301,290,5005,730
2024-01-155,7325,7365,6835,7151,388,9005,715
2024-01-125,6595,7105,6005,7063,066,1005,706
2024-01-115,5215,5405,4835,5202,337,5005,520
2024-01-105,4355,4585,4035,4492,171,0005,449
2024-01-095,4885,4885,3425,4182,622,0005,418
2024-01-055,3705,3755,3045,3662,147,4005,366
2024-01-045,2845,3415,2185,3412,076,2005,341

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