5857 アサヒホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,0162,0342,0132,022305,6002,022
2023-03-302,0112,0172,0012,010207,5002,010
2023-03-292,0452,0612,0392,055418,4002,055
2023-03-282,0302,0452,0252,035259,4002,035
2023-03-272,0262,0292,0072,010178,9002,010
2023-03-242,0122,0171,9962,010262,7002,010
2023-03-232,0072,0231,9922,023216,8002,023
2023-03-222,0092,0272,0062,023279,4002,023
2023-03-201,9962,0111,9851,988295,6001,988
2023-03-172,0102,0151,9962,002272,0002,002
2023-03-161,9912,0121,9901,999254,1001,999
2023-03-151,9912,0281,9852,023304,3002,023
2023-03-142,0202,0221,9671,985574,2001,985
2023-03-132,0492,0552,0222,039427,3002,039
2023-03-102,0882,0962,0662,073421,5002,073
2023-03-092,0602,0852,0602,081364,7002,081
2023-03-082,0432,0522,0412,047278,9002,047
2023-03-072,0422,0422,0282,036160,0002,036
2023-03-062,0322,0462,0252,040200,5002,040
2023-03-032,0162,0312,0112,021225,2002,021
2023-03-022,0272,0322,0062,011203,0002,011
2023-03-011,9972,0181,9952,014289,6002,014
2023-02-282,0042,0061,9901,992241,6001,992
2023-02-271,9812,0001,9801,996177,6001,996
2023-02-241,9771,9901,9721,980150,6001,980
2023-02-221,9771,9801,9671,975270,5001,975
2023-02-211,9701,9881,9691,979212,8001,979
2023-02-201,9691,9751,9641,972138,3001,972
2023-02-171,9601,9701,9601,965153,7001,965
2023-02-161,9701,9731,9601,972179,6001,972
2023-02-151,9621,9711,9571,967168,6001,967
2023-02-141,9581,9621,9481,962132,2001,962
2023-02-131,9521,9551,9311,944160,3001,944
2023-02-101,9411,9721,9411,952228,5001,952
2023-02-091,9401,9581,9381,953290,1001,953
2023-02-081,9601,9631,9451,959187,7001,959
2023-02-071,9681,9701,9501,954214,6001,954
2023-02-061,9691,9791,9551,968190,4001,968
2023-02-031,9551,9691,9341,948248,7001,948
2023-02-021,9671,9691,9391,953421,1001,953
2023-02-012,0032,0181,9661,967504,5001,967
2023-01-311,9972,0431,9962,038932,1002,038
2023-01-302,0372,0372,0012,011315,9002,011
2023-01-272,0462,0482,0342,044265,5002,044
2023-01-262,0502,0572,0322,040248,2002,040
2023-01-252,0502,0632,0462,053195,0002,053
2023-01-242,0252,0502,0182,041267,1002,041
2023-01-232,0172,0282,0042,020175,9002,020
2023-01-201,9942,0061,9881,998195,3001,998
2023-01-191,9871,9881,9741,976118,3001,976
2023-01-181,9551,9991,9451,989218,0001,989
2023-01-171,9311,9531,9311,947106,0001,947
2023-01-161,9451,9551,9331,934144,9001,934
2023-01-131,9501,9731,9501,957196,8001,957
2023-01-121,9561,9611,9451,951207,4001,951
2023-01-111,9571,9581,9461,950146,7001,950
2023-01-101,9461,9501,9311,943309,2001,943
2023-01-061,9101,9331,9031,930251,1001,930
2023-01-051,8891,9241,8881,912384,5001,912
2023-01-041,9101,9101,8891,889281,8001,889

分割・併合履歴 : [2021-03-30]1株→2株