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 |
---|---|---|---|---|---|---|
2024-04-17 | 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