2502 アサヒグループホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,950 | 1,959.5 | 1,930.5 | 1,950 | 4,245,600 | 1,950 |
| 2025-06-30 | 1,919.5 | 1,931 | 1,912 | 1,927.5 | 4,918,300 | 1,927.50 |
| 2025-06-27 | 1,924 | 1,924 | 1,891 | 1,898.5 | 5,493,900 | 1,898.50 |
| 2025-06-26 | 1,939.5 | 1,944.5 | 1,911.5 | 1,924.5 | 4,514,200 | 1,924.50 |
| 2025-06-25 | 1,951 | 1,963.5 | 1,939.5 | 1,946 | 3,987,600 | 1,946 |
| 2025-06-24 | 1,994.5 | 2,004.5 | 1,968.5 | 1,968.5 | 3,500,400 | 1,968.50 |
| 2025-06-23 | 1,939 | 1,965 | 1,935.5 | 1,962 | 3,152,400 | 1,962 |
| 2025-06-20 | 1,955 | 1,961 | 1,936.5 | 1,944 | 9,771,100 | 1,944 |
| 2025-06-19 | 1,932 | 1,944 | 1,916.5 | 1,940 | 3,168,900 | 1,940 |
| 2025-06-18 | 1,915 | 1,958.5 | 1,915 | 1,932.5 | 4,951,200 | 1,932.50 |
| 2025-06-17 | 1,923.5 | 1,932 | 1,903 | 1,905.5 | 2,661,000 | 1,905.50 |
| 2025-06-16 | 1,900 | 1,928.5 | 1,893 | 1,923.5 | 3,517,400 | 1,923.50 |
| 2025-06-13 | 1,900 | 1,911.5 | 1,875.5 | 1,881.5 | 4,358,700 | 1,881.50 |
| 2025-06-12 | 1,903.5 | 1,926.5 | 1,897.5 | 1,903.5 | 4,777,900 | 1,903.50 |
| 2025-06-11 | 1,890 | 1,905.5 | 1,882 | 1,905.5 | 2,405,400 | 1,905.50 |
| 2025-06-10 | 1,891 | 1,899 | 1,880.5 | 1,896 | 3,584,300 | 1,896 |
| 2025-06-09 | 1,890 | 1,897 | 1,880 | 1,882.5 | 3,278,900 | 1,882.50 |
| 2025-06-06 | 1,903 | 1,914 | 1,887 | 1,894.5 | 2,781,500 | 1,894.50 |
| 2025-06-05 | 1,900 | 1,921 | 1,893.5 | 1,900 | 3,230,700 | 1,900 |
| 2025-06-04 | 1,913 | 1,927 | 1,901.5 | 1,906.5 | 3,014,300 | 1,906.50 |
| 2025-06-03 | 1,890 | 1,897 | 1,875.5 | 1,897 | 3,002,100 | 1,897 |
| 2025-06-02 | 1,895 | 1,903.5 | 1,875 | 1,900 | 3,073,000 | 1,900 |
| 2025-05-30 | 1,898 | 1,915 | 1,892.5 | 1,906 | 5,858,300 | 1,906 |
| 2025-05-29 | 1,910.5 | 1,920 | 1,894 | 1,899 | 4,026,900 | 1,899 |
| 2025-05-28 | 1,898.5 | 1,907 | 1,885 | 1,899.5 | 3,641,000 | 1,899.50 |
| 2025-05-27 | 1,885.5 | 1,893 | 1,874 | 1,877 | 2,507,500 | 1,877 |
| 2025-05-26 | 1,867 | 1,881 | 1,848 | 1,881 | 3,731,900 | 1,881 |
| 2025-05-23 | 1,865.5 | 1,888 | 1,858.5 | 1,869 | 3,437,800 | 1,869 |
| 2025-05-22 | 1,877.5 | 1,882 | 1,858 | 1,869 | 3,264,900 | 1,869 |
| 2025-05-21 | 1,900 | 1,900 | 1,878.5 | 1,878.5 | 3,650,500 | 1,878.50 |
| 2025-05-20 | 1,925 | 1,927 | 1,874 | 1,885 | 5,140,500 | 1,885 |
| 2025-05-19 | 1,932 | 1,949 | 1,921.5 | 1,932 | 3,161,900 | 1,932 |
| 2025-05-16 | 1,974 | 1,980 | 1,927.5 | 1,932 | 3,136,800 | 1,932 |
| 2025-05-15 | 1,920 | 1,967.5 | 1,917 | 1,956.5 | 4,034,800 | 1,956.50 |
| 2025-05-14 | 1,970 | 1,976 | 1,912.5 | 1,926.5 | 6,586,700 | 1,926.50 |
| 2025-05-13 | 1,975 | 2,004 | 1,942 | 1,977 | 6,901,400 | 1,977 |
| 2025-05-12 | 2,002.5 | 2,040.5 | 1,969 | 2,017 | 6,290,600 | 2,017 |
| 2025-05-09 | 2,010 | 2,020 | 1,991.5 | 2,015 | 4,887,200 | 2,015 |
| 2025-05-08 | 1,986 | 1,997 | 1,968 | 1,997 | 3,192,400 | 1,997 |
| 2025-05-07 | 1,997.5 | 2,007 | 1,985 | 1,991.5 | 4,804,400 | 1,991.50 |
| 2025-05-02 | 1,990 | 2,009.5 | 1,984.5 | 1,992 | 3,849,600 | 1,992 |
| 2025-05-01 | 1,972.5 | 2,005 | 1,968 | 2,000 | 3,742,900 | 2,000 |
| 2025-04-30 | 1,953 | 1,974 | 1,945.5 | 1,972.5 | 5,851,600 | 1,972.50 |
| 2025-04-28 | 1,941.5 | 1,964.5 | 1,938 | 1,959 | 5,211,900 | 1,959 |
| 2025-04-25 | 1,958 | 1,960 | 1,942 | 1,948 | 6,227,100 | 1,948 |
| 2025-04-24 | 2,020 | 2,023 | 1,953.5 | 1,963.5 | 5,799,400 | 1,963.50 |
| 2025-04-23 | 2,036 | 2,040.5 | 2,011 | 2,030 | 4,471,700 | 2,030 |
| 2025-04-22 | 2,030 | 2,042.5 | 2,008.5 | 2,022.5 | 2,591,400 | 2,022.50 |
| 2025-04-21 | 2,033 | 2,047 | 2,019 | 2,026 | 3,134,200 | 2,026 |
| 2025-04-18 | 2,013 | 2,026 | 1,992.5 | 2,022.5 | 2,769,100 | 2,022.50 |
| 2025-04-17 | 2,020 | 2,023 | 2,001 | 2,013.5 | 4,076,300 | 2,013.50 |
| 2025-04-16 | 1,970 | 1,994 | 1,969 | 1,994 | 4,548,600 | 1,994 |
| 2025-04-15 | 1,960 | 1,965 | 1,943 | 1,959.5 | 4,343,900 | 1,959.50 |
| 2025-04-14 | 1,924 | 1,956.5 | 1,920.5 | 1,950 | 3,250,400 | 1,950 |
| 2025-04-11 | 1,850.5 | 1,938 | 1,850.5 | 1,923 | 5,941,200 | 1,923 |
| 2025-04-10 | 1,930 | 1,953 | 1,890 | 1,953 | 5,183,800 | 1,953 |
| 2025-04-09 | 1,877 | 1,884.5 | 1,831 | 1,864 | 5,440,700 | 1,864 |
| 2025-04-08 | 1,902 | 1,921 | 1,878 | 1,902.5 | 6,876,300 | 1,902.50 |
| 2025-04-07 | 1,848.5 | 1,904 | 1,815 | 1,850 | 8,248,600 | 1,850 |
| 2025-04-04 | 1,908 | 1,937.5 | 1,894 | 1,917 | 5,992,400 | 1,917 |
| 2025-04-03 | 1,845.5 | 1,911 | 1,845.5 | 1,908 | 5,650,400 | 1,908 |
| 2025-04-02 | 1,904 | 1,921 | 1,897.5 | 1,904 | 4,317,100 | 1,904 |
| 2025-04-01 | 1,933.5 | 1,957 | 1,917 | 1,922 | 5,264,300 | 1,922 |
| 2025-03-31 | 1,927.5 | 1,934.5 | 1,905 | 1,912 | 5,466,300 | 1,912 |
| 2025-03-28 | 1,944 | 1,976 | 1,944 | 1,959 | 4,832,100 | 1,959 |
| 2025-03-27 | 1,940 | 1,964 | 1,937.5 | 1,964 | 5,930,000 | 1,964 |
| 2025-03-26 | 1,961.5 | 1,962 | 1,932.5 | 1,935 | 5,291,100 | 1,935 |
| 2025-03-25 | 1,952 | 1,967 | 1,946.5 | 1,958 | 4,832,000 | 1,958 |
| 2025-03-24 | 1,956 | 1,963 | 1,937 | 1,956 | 3,480,100 | 1,956 |
| 2025-03-21 | 1,945 | 1,967 | 1,940.5 | 1,953.5 | 6,086,900 | 1,953.50 |
| 2025-03-19 | 1,955 | 1,970.5 | 1,948.5 | 1,948.5 | 2,978,900 | 1,948.50 |
| 2025-03-18 | 1,959 | 1,978 | 1,952.5 | 1,957.5 | 4,781,200 | 1,957.50 |
| 2025-03-17 | 1,899 | 1,933 | 1,894.5 | 1,924.5 | 4,577,000 | 1,924.50 |
| 2025-03-14 | 1,909.5 | 1,919.5 | 1,896.5 | 1,908 | 6,046,100 | 1,908 |
| 2025-03-13 | 1,930 | 1,932.5 | 1,907 | 1,910.5 | 4,715,500 | 1,910.50 |
| 2025-03-12 | 1,875 | 1,937 | 1,871.5 | 1,927.5 | 5,177,700 | 1,927.50 |
| 2025-03-11 | 1,901 | 1,909 | 1,853 | 1,875.5 | 7,992,400 | 1,875.50 |
| 2025-03-10 | 1,930 | 1,933.5 | 1,904 | 1,907.5 | 3,962,600 | 1,907.50 |
| 2025-03-07 | 1,900 | 1,931 | 1,881.5 | 1,925.5 | 5,974,100 | 1,925.50 |
| 2025-03-06 | 1,905 | 1,921 | 1,900 | 1,908.5 | 4,531,400 | 1,908.50 |
| 2025-03-05 | 1,891 | 1,926 | 1,885 | 1,906 | 5,452,800 | 1,906 |
| 2025-03-04 | 1,913.5 | 1,921.5 | 1,883 | 1,892.5 | 6,035,700 | 1,892.50 |
| 2025-03-03 | 1,885 | 1,916 | 1,881.5 | 1,901 | 8,443,700 | 1,901 |
| 2025-02-28 | 1,865 | 1,888 | 1,844.5 | 1,863 | 11,132,600 | 1,863 |
| 2025-02-27 | 1,822.5 | 1,853.5 | 1,808.5 | 1,846.5 | 5,165,200 | 1,846.50 |
| 2025-02-26 | 1,777.5 | 1,824.5 | 1,774.5 | 1,824.5 | 5,744,300 | 1,824.50 |
| 2025-02-25 | 1,758 | 1,777 | 1,753.5 | 1,773.5 | 4,482,900 | 1,773.50 |
| 2025-02-21 | 1,770 | 1,772 | 1,752.5 | 1,761.5 | 4,146,000 | 1,761.50 |
| 2025-02-20 | 1,799.5 | 1,800.5 | 1,773 | 1,785 | 4,294,700 | 1,785 |
| 2025-02-19 | 1,807 | 1,808.5 | 1,780 | 1,800 | 5,044,900 | 1,800 |
| 2025-02-18 | 1,811 | 1,813 | 1,781.5 | 1,799.5 | 5,504,500 | 1,799.50 |
| 2025-02-17 | 1,725 | 1,818.5 | 1,722.5 | 1,789 | 10,099,400 | 1,789 |
| 2025-02-14 | 1,668.5 | 1,756 | 1,639 | 1,697.5 | 14,400,700 | 1,697.50 |
| 2025-02-13 | 1,655 | 1,697 | 1,651 | 1,685 | 8,055,700 | 1,685 |
| 2025-02-12 | 1,638.5 | 1,647.5 | 1,626 | 1,633 | 5,748,600 | 1,633 |
| 2025-02-10 | 1,638 | 1,650 | 1,631 | 1,640 | 3,614,800 | 1,640 |
| 2025-02-07 | 1,636.5 | 1,654 | 1,632.5 | 1,650 | 4,783,100 | 1,650 |
| 2025-02-06 | 1,630.5 | 1,642.5 | 1,626 | 1,637 | 3,433,200 | 1,637 |
| 2025-02-05 | 1,638.5 | 1,648 | 1,630 | 1,638.5 | 3,504,800 | 1,638.50 |
| 2025-02-04 | 1,675 | 1,675.5 | 1,636 | 1,638.5 | 4,196,100 | 1,638.50 |
| 2025-02-03 | 1,664 | 1,670.5 | 1,651.5 | 1,659.5 | 4,402,700 | 1,659.50 |
| 2025-01-31 | 1,693 | 1,697.5 | 1,678.5 | 1,684 | 3,450,800 | 1,684 |
| 2025-01-30 | 1,692 | 1,698.5 | 1,682 | 1,698.5 | 2,970,400 | 1,698.50 |
| 2025-01-29 | 1,690.5 | 1,698 | 1,686 | 1,689 | 2,816,800 | 1,689 |
| 2025-01-28 | 1,687.5 | 1,714.5 | 1,685 | 1,687.5 | 5,898,500 | 1,687.50 |
| 2025-01-27 | 1,666.5 | 1,673.5 | 1,659 | 1,665.5 | 4,062,200 | 1,665.50 |
| 2025-01-24 | 1,623 | 1,658 | 1,617.5 | 1,643 | 5,163,200 | 1,643 |
| 2025-01-23 | 1,606 | 1,618 | 1,589 | 1,616 | 4,649,900 | 1,616 |
| 2025-01-22 | 1,606 | 1,622 | 1,606 | 1,617.5 | 4,554,900 | 1,617.50 |
| 2025-01-21 | 1,617 | 1,617 | 1,591.5 | 1,605.5 | 3,890,900 | 1,605.50 |
| 2025-01-20 | 1,586.5 | 1,596 | 1,578.5 | 1,587.5 | 3,332,200 | 1,587.50 |
| 2025-01-17 | 1,566.5 | 1,581 | 1,563 | 1,580.5 | 6,582,300 | 1,580.50 |
| 2025-01-16 | 1,582 | 1,585.5 | 1,574 | 1,578.5 | 4,204,400 | 1,578.50 |
| 2025-01-15 | 1,603.5 | 1,604 | 1,579 | 1,592.5 | 3,820,100 | 1,592.50 |
| 2025-01-14 | 1,610 | 1,614 | 1,569.5 | 1,588 | 4,624,000 | 1,588 |
| 2025-01-10 | 1,599 | 1,617 | 1,593 | 1,606 | 7,363,000 | 1,606 |
| 2025-01-09 | 1,581 | 1,589.5 | 1,567.5 | 1,583.5 | 4,868,000 | 1,583.50 |
| 2025-01-08 | 1,581 | 1,588 | 1,562.5 | 1,575.5 | 7,160,200 | 1,575.50 |
| 2025-01-07 | 1,613 | 1,622.5 | 1,592 | 1,597.5 | 5,344,500 | 1,597.50 |
| 2025-01-06 | 1,644.5 | 1,646.5 | 1,592 | 1,609.5 | 9,415,800 | 1,609.50 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株