1. HOME >
  2. 株価時系列 >
  3. 2502 >
  4. 2020年

2502 アサヒグループホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3004,3024,2364,244866,5001,414.67
2020-12-294,2424,3024,2204,2891,137,1001,429.67
2020-12-284,3254,3364,2584,2771,358,7001,425.67
2020-12-254,3104,3224,3014,302465,9001,434
2020-12-244,2944,3184,2794,291720,2001,430.33
2020-12-234,2504,2744,2364,255675,9001,418.33
2020-12-224,1804,2744,1704,2491,129,3001,416.33
2020-12-214,2824,3114,1954,2201,219,5001,406.67
2020-12-184,2884,2894,2464,2531,848,3001,417.67
2020-12-174,2464,2714,2064,2441,462,4001,414.67
2020-12-164,2504,3184,2454,2641,743,8001,421.33
2020-12-154,3214,3414,2634,2922,430,8001,430.67
2020-12-144,4184,4614,4104,4151,478,4001,471.67
2020-12-114,5304,5464,4454,4741,686,7001,491.33
2020-12-104,5504,6024,5434,5641,323,3001,521.33
2020-12-094,5094,5884,5084,5371,567,2001,512.33
2020-12-084,4074,5324,4074,5191,721,9001,506.33
2020-12-074,5474,5554,4254,4382,387,5001,479.33
2020-12-044,4334,5764,4134,5503,226,7001,516.67
2020-12-034,2984,3804,2904,3632,239,1001,454.33
2020-12-024,2284,3164,1874,2982,161,3001,432.67
2020-12-014,1184,2174,1114,2092,071,0001,403
2020-11-304,1194,1204,0194,0373,189,5001,345.67
2020-11-274,1604,1604,1044,1241,670,2001,374.67
2020-11-264,1804,1934,1334,1881,401,2001,396
2020-11-254,2054,2174,1404,1682,021,2001,389.33
2020-11-244,1374,2054,0874,1921,973,3001,397.33
2020-11-204,0314,0474,0024,0121,619,6001,337.33
2020-11-194,1264,1624,0304,0572,634,3001,352.33
2020-11-184,1844,2034,1324,1751,817,2001,391.67
2020-11-174,2004,2214,1164,1962,385,6001,398.67
2020-11-164,0404,1484,0004,1142,526,4001,371.33
2020-11-134,0404,0403,8973,9242,687,1001,308
2020-11-124,0264,1004,0184,0962,854,8001,365.33
2020-11-114,0664,1394,0064,0564,406,9001,352
2020-11-103,8904,0573,8864,0496,184,9001,349.67
2020-11-093,6803,7353,6643,6902,597,9001,230
2020-11-063,5983,6563,5623,6163,929,6001,205.33
2020-11-053,3083,4093,2923,4092,062,2001,136.33
2020-11-043,4173,4363,3613,3781,694,5001,126
2020-11-023,2723,3693,2723,3492,056,1001,116.33
2020-10-303,3103,3453,2233,2232,194,1001,074.33
2020-10-293,3653,4153,3203,3502,650,8001,116.67
2020-10-283,4283,4513,3463,3472,215,8001,115.67
2020-10-273,4573,5023,4463,4642,122,2001,154.67
2020-10-263,5283,5303,4643,4793,740,8001,159.67
2020-10-233,6063,6203,5663,5661,203,3001,188.67
2020-10-223,5773,6083,5653,5751,605,2001,191.67
2020-10-213,5963,6403,5863,6181,472,5001,206
2020-10-203,6243,6333,5733,5871,704,4001,195.67
2020-10-193,6263,6633,6083,6361,305,2001,212
2020-10-163,5893,6423,5813,5941,535,3001,198
2020-10-153,7003,7073,6123,6182,419,9001,206
2020-10-143,8233,8233,7683,7771,585,5001,259
2020-10-133,7973,8133,7733,8091,160,8001,269.67
2020-10-123,7983,8193,7523,7601,122,0001,253.33
2020-10-093,7653,8023,7553,7701,269,3001,256.67
2020-10-083,7973,8043,7583,7651,559,7001,255
2020-10-073,7663,7723,6983,7401,678,8001,246.67
2020-10-063,7873,8353,7703,8102,054,4001,270
2020-10-053,6453,8153,6353,8073,094,9001,269
2020-10-023,6763,7533,6233,6252,620,3001,208.33
2020-09-303,7263,7583,6503,6562,403,9001,218.67
2020-09-293,6973,7133,6573,6892,064,9001,229.67
2020-09-283,6633,7043,6443,7021,696,5001,234
2020-09-253,6593,6593,5923,6351,917,7001,211.67
2020-09-243,6903,6973,5993,6202,570,5001,206.67
2020-09-233,8203,8253,6873,7263,261,6001,242
2020-09-183,7993,8253,7803,7993,018,5001,266.33
2020-09-173,8243,8363,7683,7763,044,2001,258.67
2020-09-163,8183,8643,7903,8253,822,8001,275
2020-09-153,8533,8553,7083,77921,046,1001,259.67
2020-09-143,8303,9353,8123,8957,704,5001,298.33
2020-09-113,8353,8563,7793,8049,924,8001,268
2020-09-103,6303,7683,6293,7586,016,4001,252.67
2020-09-093,6603,6883,6033,6315,629,8001,210.33
2020-09-083,5303,7053,5253,70016,993,8001,233.33
2020-09-073,5233,5433,4603,4618,481,7001,153.67
2020-09-043,6693,6903,5423,5594,058,4001,186.33
2020-09-033,6983,7673,6743,7192,615,1001,239.67
2020-09-023,6883,6993,6383,6641,716,9001,221.33
2020-09-013,6803,7083,6333,6891,863,2001,229.67
2020-08-313,7183,7653,6763,7132,324,3001,237.67
2020-08-283,5763,7323,5663,6712,426,7001,223.67
2020-08-273,5393,5903,5283,5521,791,3001,184
2020-08-263,5353,6203,5063,5613,110,6001,187
2020-08-253,6813,7163,6303,6561,598,1001,218.67
2020-08-243,6603,6603,5893,611717,3001,203.67
2020-08-213,6023,6673,6023,660854,4001,220
2020-08-203,6293,6523,6003,601893,0001,200.33
2020-08-193,6113,6593,5893,632930,6001,210.67
2020-08-183,6283,6923,6243,664771,9001,221.33
2020-08-173,6653,7103,6493,658892,7001,219.33
2020-08-143,6953,7383,6853,711964,8001,237
2020-08-133,7783,7903,7083,7271,513,0001,242.33
2020-08-123,6443,7273,6043,7081,282,1001,236
2020-08-113,4273,6143,4273,6091,457,8001,203
2020-08-073,4683,5143,4583,479914,8001,159.67
2020-08-063,6033,6513,4663,4741,717,6001,158
2020-08-053,5923,6293,5493,5971,413,7001,199
2020-08-043,5093,5773,5003,5701,248,9001,190
2020-08-033,4243,4723,3813,4301,356,1001,143.33
2020-07-313,5533,5543,4423,4441,693,5001,148
2020-07-303,5423,5853,5403,562979,0001,187.33
2020-07-293,5733,5733,5173,521755,1001,173.67
2020-07-283,6233,6373,5723,584819,3001,194.67
2020-07-273,5503,6133,5103,6101,113,8001,203.33
2020-07-223,6753,6793,6363,644802,5001,214.67
2020-07-213,6703,6843,6393,655988,5001,218.33
2020-07-203,7503,7693,6733,680870,4001,226.67
2020-07-173,6913,7353,6873,723728,8001,241
2020-07-163,8383,8503,7063,7341,417,8001,244.67
2020-07-153,7353,7523,7073,731913,8001,243.67
2020-07-143,6943,6993,6383,671994,8001,223.67
2020-07-133,6573,7103,6493,7001,308,3001,233.33
2020-07-103,6363,6523,5803,5871,979,9001,195.67
2020-07-093,6603,6753,6333,6361,144,3001,212
2020-07-083,7143,7593,6803,6821,222,2001,227.33
2020-07-073,7953,7953,7183,753933,2001,251
2020-07-063,6933,7793,6743,775934,0001,258.33
2020-07-033,7453,7603,6473,676654,8001,225.33
2020-07-023,6663,7313,6273,6981,353,7001,232.67
2020-07-013,7573,7723,6843,7001,040,0001,233.33
2020-06-303,7853,8003,7303,7761,469,6001,258.67
2020-06-293,7063,7333,6653,7011,846,1001,233.67
2020-06-263,8703,8863,8253,8291,671,4001,276.33
2020-06-253,9003,9113,8453,8801,545,6001,293.33
2020-06-244,0634,0683,9473,9671,316,6001,322.33
2020-06-234,0344,0623,9684,031933,3001,343.67
2020-06-224,0124,0203,9583,999988,7001,333
2020-06-194,0494,0644,0164,0391,550,9001,346.33
2020-06-184,0634,1104,0524,080946,4001,360
2020-06-174,1704,1704,0764,0961,269,5001,365.33
2020-06-164,0004,2163,9924,1991,725,3001,399.67
2020-06-154,0594,1193,8963,8961,847,8001,298.67
2020-06-124,0114,1063,9904,0862,838,5001,362
2020-06-114,3534,3724,2174,2211,575,3001,407
2020-06-104,2994,4244,2984,4161,492,6001,472
2020-06-094,4904,5484,4274,4391,743,2001,479.67
2020-06-084,3914,4874,3664,4861,889,6001,495.33
2020-06-054,3094,3404,2644,3371,483,3001,445.67
2020-06-044,2634,2924,1864,2871,617,4001,429
2020-06-034,3564,3744,2234,2652,000,1001,421.67
2020-06-024,1804,3554,1644,3172,388,5001,439
2020-06-014,0944,1084,0614,0911,362,0001,363.67
2020-05-294,1004,1754,0584,0584,273,7001,352.67
2020-05-284,1924,2594,1124,1332,723,0001,377.67
2020-05-274,0414,1844,0294,1433,157,8001,381
2020-05-263,8154,0343,8064,0242,257,7001,341.33
2020-05-253,7273,7543,7023,7451,000,7001,248.33
2020-05-223,6993,7203,6583,6731,106,1001,224.33
2020-05-213,7623,7753,7343,7361,117,0001,245.33
2020-05-203,7453,7453,6923,6921,507,4001,230.67
2020-05-193,7793,7943,7363,7531,275,6001,251
2020-05-183,7003,7223,6643,709743,4001,236.33
2020-05-153,6973,7053,6213,6451,110,6001,215
2020-05-143,7053,7223,6383,6521,164,1001,217.33
2020-05-133,7513,7863,6953,7021,573,3001,234
2020-05-123,7503,8103,7163,7861,533,6001,262
2020-05-113,7323,8543,7223,8131,376,2001,271
2020-05-083,7193,7403,6563,7001,300,3001,233.33
2020-05-073,5223,6573,5223,6491,876,1001,216.33
2020-05-013,7003,7373,5873,5921,416,6001,197.33
2020-04-303,7663,7853,7023,7401,722,8001,246.67
2020-04-283,6733,7013,6233,6511,277,3001,217
2020-04-273,6743,7413,6353,7321,664,0001,244
2020-04-243,6463,6763,6143,6482,026,1001,216
2020-04-233,5023,6033,5023,601983,3001,200.33
2020-04-223,5003,5243,4553,5021,685,2001,167.33
2020-04-213,5103,5673,5003,5491,838,8001,183
2020-04-203,5243,5893,5173,5491,683,0001,183
2020-04-173,5613,5643,5223,5621,593,9001,187.33
2020-04-163,6103,6353,4983,4982,499,6001,166
2020-04-153,6613,6663,6203,6401,807,2001,213.33
2020-04-143,5873,6293,5583,6171,147,9001,205.67
2020-04-133,6603,6603,5233,5371,277,5001,179
2020-04-103,6903,6903,5923,6712,080,5001,223.67
2020-04-093,6123,6643,5453,6511,377,5001,217
2020-04-083,5093,6343,4543,6121,604,7001,204
2020-04-073,4493,4873,3463,4581,689,5001,152.67
2020-04-063,2983,3943,2603,3851,843,5001,128.33
2020-04-033,3703,4573,3213,3321,488,6001,110.67
2020-04-023,3453,4173,3233,3562,150,3001,118.67
2020-04-013,4613,5133,3753,4142,181,7001,138
2020-03-313,6973,6993,4993,5102,013,6001,170
2020-03-303,5083,6663,4523,6612,039,9001,220.33
2020-03-273,5423,5643,3543,5293,119,9001,176.33
2020-03-263,6043,6503,3913,4272,271,1001,142.33
2020-03-253,7093,7373,5723,6502,917,0001,216.67
2020-03-243,3613,4483,3343,4292,696,1001,143
2020-03-233,2523,3553,1163,2614,330,2001,087
2020-03-193,1153,3693,0063,2284,261,9001,076
2020-03-183,1153,1623,0763,1144,834,4001,038
2020-03-173,0593,2143,0173,0884,381,5001,029.33
2020-03-163,2603,3233,0923,1264,168,5001,042
2020-03-133,1803,3803,1023,2514,167,7001,083.67
2020-03-123,6113,6323,4463,5202,992,1001,173.33
2020-03-113,7403,8293,6983,7312,664,4001,243.67
2020-03-103,6903,7003,5453,6912,658,3001,230.33
2020-03-093,8203,8573,7163,7662,678,1001,255.33
2020-03-064,0304,0553,9433,9602,587,2001,320
2020-03-054,1114,1304,0814,0991,850,2001,366.33
2020-03-044,0394,1424,0054,0841,646,0001,361.33
2020-03-034,2094,2224,0744,0762,603,7001,358.67
2020-03-024,0234,1483,9994,1004,590,5001,366.67
2020-02-284,1814,2234,1114,1502,546,8001,383.33
2020-02-274,3654,3814,2914,3011,720,1001,433.67
2020-02-264,4264,4404,3864,4081,870,6001,469.33
2020-02-254,5834,5834,4914,4962,056,4001,498.67
2020-02-214,8034,8374,7884,8001,030,9001,600
2020-02-204,8854,8944,8084,8241,041,6001,608
2020-02-194,7704,8544,7554,8251,231,6001,608.33
2020-02-184,7774,8074,6914,7351,764,8001,578.33
2020-02-174,9594,9854,8194,8271,324,3001,609
2020-02-145,0865,0884,9315,0111,716,4001,670.33
2020-02-135,0955,1175,0445,1071,433,1001,702.33
2020-02-125,1675,2005,1515,1951,341,5001,731.67
2020-02-105,0935,1745,0855,1651,045,4001,721.67
2020-02-075,1035,1285,0835,112732,9001,704
2020-02-065,0995,1305,0665,1041,082,9001,701.33
2020-02-055,0475,0905,0415,0611,177,4001,687
2020-02-044,9715,0214,9475,0211,052,3001,673.67
2020-02-035,0655,0805,0065,0211,071,0001,673.67
2020-01-315,1305,1405,0605,0861,408,9001,695.33
2020-01-305,0025,0574,9975,035908,0001,678.33
2020-01-295,0835,0835,0125,036916,1001,678.67
2020-01-285,0505,0725,0305,050898,8001,683.33
2020-01-275,0495,1145,0135,101956,4001,700.33
2020-01-245,0735,1355,0675,1081,088,1001,702.67
2020-01-235,0525,1195,0455,0871,147,6001,695.67
2020-01-225,0205,1275,0155,1082,014,5001,702.67
2020-01-214,9935,0204,9524,966883,3001,655.33
2020-01-205,0455,0454,9944,997495,4001,665.67
2020-01-174,9955,0244,9925,004956,7001,668
2020-01-164,9904,9954,9384,971668,1001,657
2020-01-154,9494,9784,9184,940890,8001,646.67
2020-01-144,9634,9784,9334,973950,5001,657.67
2020-01-104,9835,0014,9274,954910,8001,651.33
2020-01-094,9294,9554,9054,9471,008,2001,649
2020-01-084,8994,9424,8664,9191,699,5001,639.67
2020-01-074,9134,9134,8654,8971,173,3001,632.33
2020-01-064,9284,9484,8464,8561,032,5001,618.67

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