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
2022-05-204,2274,2704,1814,2452,329,8004,245
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