5857 アサヒホールディングス(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
2022-12-082,0582,0782,0492,065345,5002,065
2022-12-072,0392,0642,0352,037252,2002,037
2022-12-062,0502,0622,0372,041219,1002,041
2022-12-052,0302,0452,0222,036222,0002,036
2022-12-022,0462,0462,0032,017276,3002,017
2022-12-012,0492,0632,0452,047168,7002,047
2022-11-302,0372,0482,0312,044340,9002,044
2022-11-292,0262,0532,0252,040235,9002,040
2022-11-282,0732,0732,0262,032208,6002,032
2022-11-252,0722,0792,0542,075272,5002,075
2022-11-242,0402,0632,0342,063254,5002,063
2022-11-222,0292,0312,0172,018210,9002,018
2022-11-212,0052,0132,0002,009188,2002,009
2022-11-181,9852,0091,9841,989281,0001,989
2022-11-171,9671,9841,9611,983273,7001,983
2022-11-161,9601,9641,9351,958200,7001,958
2022-11-151,9261,9601,9261,956222,7001,956
2022-11-141,9781,9861,9141,914351,8001,914
2022-11-111,9691,9731,9481,959227,3001,959
2022-11-101,9401,9491,9291,946160,9001,946
2022-11-091,9351,9541,9251,953274,5001,953
2022-11-081,9251,9331,9101,924202,4001,924
2022-11-071,9251,9441,9101,912239,8001,912
2022-11-041,9131,9231,9001,905307,2001,905
2022-11-021,8971,9151,8901,915444,5001,915
2022-11-011,9011,9081,8681,882361,9001,882
2022-10-311,8811,9051,8711,899412,6001,899
2022-10-281,8861,9011,8381,8731,396,7001,873
2022-10-271,9221,9261,9061,913441,1001,913
2022-10-261,9261,9381,9181,921234,9001,921
2022-10-251,9161,9421,9151,922199,8001,922
2022-10-241,9491,9541,9141,914322,4001,914
2022-10-211,9261,9371,9111,921327,5001,921
2022-10-201,9471,9471,9261,932307,1001,932
2022-10-191,9601,9661,9511,959254,7001,959
2022-10-181,9651,9661,9451,958241,5001,958
2022-10-171,9481,9531,9361,949266,1001,949
2022-10-141,9701,9721,9471,962347,1001,962
2022-10-131,9521,9541,9311,935336,8001,935
2022-10-121,9661,9741,9481,950420,5001,950
2022-10-111,9942,0041,9601,962867,8001,962
2022-10-072,0372,0462,0332,037211,0002,037
2022-10-062,0902,0912,0552,055236,2002,055
2022-10-052,0992,1052,0862,094232,9002,094
2022-10-042,0742,0952,0662,093331,8002,093
2022-10-032,0202,0442,0022,044211,4002,044
2022-09-302,0472,0562,0122,030282,6002,030
2022-09-292,0302,0542,0182,046311,8002,046
2022-09-282,0462,0682,0362,056327,6002,056
2022-09-272,0532,0632,0392,048352,5002,048
2022-09-262,0912,1042,0402,040524,4002,040
2022-09-222,0972,1382,0962,135230,0002,135
2022-09-212,1092,1182,0922,117318,7002,117
2022-09-202,1202,1452,1092,124329,7002,124
2022-09-162,0842,0992,0782,089352,7002,089
2022-09-152,1272,1272,1032,111204,1002,111
2022-09-142,1302,1512,1222,128245,2002,128
2022-09-132,1452,1772,1452,175366,2002,175
2022-09-122,1582,1642,1212,143227,0002,143
2022-09-092,0922,1362,0912,135517,7002,135
2022-09-082,1002,1022,0722,085265,0002,085
2022-09-072,0702,1052,0612,083444,6002,083
2022-09-062,0472,0692,0422,058231,8002,058
2022-09-052,0492,0542,0252,053305,6002,053
2022-09-022,0412,0432,0262,026416,7002,026
2022-09-012,0602,0662,0412,041366,1002,041
2022-08-312,0802,0952,0732,082339,2002,082
2022-08-302,0802,1022,0682,094192,5002,094
2022-08-292,0402,0722,0342,068320,8002,068
2022-08-262,0702,0882,0702,082199,7002,082
2022-08-252,0802,0812,0622,066195,7002,066
2022-08-242,0692,0822,0542,055201,7002,055
2022-08-232,0682,0682,0522,053256,4002,053
2022-08-222,1042,1082,0742,076323,2002,076
2022-08-192,0962,1362,0932,131650,6002,131
2022-08-182,0452,0572,0392,053148,0002,053
2022-08-172,0642,0692,0472,059137,4002,059
2022-08-162,0572,0672,0422,048151,0002,048
2022-08-152,0722,0772,0552,072187,5002,072
2022-08-122,0502,0762,0482,075246,9002,075
2022-08-102,0352,0422,0272,036169,1002,036
2022-08-092,0422,0502,0372,038119,3002,038
2022-08-082,0592,0592,0352,045143,6002,045
2022-08-052,0402,0722,0342,060324,6002,060
2022-08-042,0462,0462,0232,029246,2002,029
2022-08-032,0602,0682,0412,048216,0002,048
2022-08-022,0772,0782,0362,041275,5002,041
2022-08-012,0382,1082,0382,096530,5002,096
2022-07-292,0522,0532,0232,027602,1002,027
2022-07-282,0552,0702,0432,069233,2002,069
2022-07-272,0422,0622,0422,053238,1002,053
2022-07-262,0702,0772,0412,048309,1002,048
2022-07-252,0982,1042,0662,069194,7002,069
2022-07-222,0722,1082,0642,105309,6002,105
2022-07-212,0472,0672,0442,062230,1002,062
2022-07-202,0512,0612,0442,058355,6002,058
2022-07-192,0252,0392,0212,034166,1002,034
2022-07-152,0302,0352,0112,017180,6002,017
2022-07-142,0292,0342,0222,030277,6002,030
2022-07-132,0402,0422,0152,024233,2002,024
2022-07-122,0802,0922,0352,042266,4002,042
2022-07-112,0822,0952,0712,091206,8002,091
2022-07-082,0602,0872,0512,053270,9002,053
2022-07-072,0502,0612,0152,035332,7002,035
2022-07-062,0802,0862,0522,057265,5002,057
2022-07-052,0922,1072,0922,105116,8002,105
2022-07-042,0752,0892,0572,089152,8002,089
2022-07-012,1182,1292,0472,054342,2002,054
2022-06-302,1222,1312,0952,131330,5002,131
2022-06-292,1222,1282,0902,120454,8002,120
2022-06-282,1272,1482,1222,148261,7002,148
2022-06-272,1012,1382,0992,133361,0002,133
2022-06-242,0582,0702,0272,070164,1002,070
2022-06-232,0712,0902,0592,062158,2002,062
2022-06-222,0702,0782,0462,069224,1002,069
2022-06-212,0212,0582,0212,049269,2002,049
2022-06-202,0462,0542,0012,006314,1002,006
2022-06-172,0182,0532,0112,039494,7002,039
2022-06-162,0652,0852,0442,049263,7002,049
2022-06-152,0562,0872,0312,031297,9002,031
2022-06-142,0752,0952,0562,074272,7002,074
2022-06-132,1162,1392,0992,107261,6002,107
2022-06-102,1112,1352,1022,126207,1002,126
2022-06-092,1302,1392,1122,125273,2002,125
2022-06-082,1472,1522,1272,152207,8002,152
2022-06-072,1302,1542,1162,150187,8002,150
2022-06-062,1252,1372,1062,136255,4002,136
2022-06-032,1452,1472,1162,125171,2002,125
2022-06-022,1102,1142,0822,113172,5002,113
2022-06-012,0762,1062,0722,105190,1002,105
2022-05-312,1002,1052,0762,078283,2002,078
2022-05-302,0932,1092,0812,091476,8002,091
2022-05-272,0902,0922,0712,086179,6002,086
2022-05-262,1002,1112,0592,065284,7002,065
2022-05-252,0952,1222,0942,111368,9002,111
2022-05-242,1002,1032,0732,089205,5002,089
2022-05-232,0812,1002,0732,100243,6002,100
2022-05-202,0722,0862,0522,076324,9002,076
2022-05-192,0072,0512,0012,051256,0002,051
2022-05-182,0882,0912,0212,029393,0002,029
2022-05-172,0772,0952,0562,084209,0002,084
2022-05-162,0742,0742,0512,058184,6002,058
2022-05-132,0032,0472,0032,045274,9002,045
2022-05-122,0252,0312,0022,009343,7002,009
2022-05-112,0632,0822,0262,040371,7002,040
2022-05-102,0812,0892,0432,080482,7002,080
2022-05-092,0652,0952,0512,091280,7002,091
2022-05-062,0652,1052,0652,080407,9002,080
2022-05-022,0602,0752,0092,069416,0002,069
2022-04-281,9952,1011,9822,065710,7002,065
2022-04-272,0712,1022,0562,065767,2002,065
2022-04-262,1252,1412,0872,119483,3002,119
2022-04-252,1002,1422,0882,135444,2002,135
2022-04-222,2232,2382,1302,1461,000,1002,146
2022-04-212,3002,3042,2572,270320,7002,270
2022-04-202,2792,2912,2642,286250,1002,286
2022-04-192,2462,2842,2402,274258,6002,274
2022-04-182,2402,2462,1982,225251,6002,225
2022-04-152,2182,2242,1912,222285,5002,222
2022-04-142,2302,2302,2062,223277,2002,223
2022-04-132,2042,2062,1822,203255,1002,203
2022-04-122,1892,2052,1762,189261,3002,189
2022-04-112,2302,2392,1892,208294,6002,208
2022-04-082,2222,2242,1842,208287,3002,208
2022-04-072,2412,2492,1882,191433,9002,191
2022-04-062,2902,3092,2502,255341,3002,255
2022-04-052,3192,3352,2982,326347,7002,326
2022-04-042,2952,3122,2812,294217,5002,294
2022-04-012,2632,3052,2592,284483,9002,284
2022-03-312,2302,2812,2202,265322,0002,265
2022-03-302,2502,2502,2122,238404,3002,238
2022-03-292,3202,3312,2832,296455,6002,296
2022-03-282,3622,3632,2992,309345,5002,309
2022-03-252,3372,3672,3212,352438,6002,352
2022-03-242,2992,3322,2942,321394,6002,321
2022-03-232,2802,2992,2632,287351,3002,287
2022-03-222,2992,3182,2712,290493,7002,290
2022-03-182,1972,3222,1972,2701,920,6002,270
2022-03-172,1952,1952,1542,173630,9002,173
2022-03-162,1742,1902,1572,178513,1002,178
2022-03-152,1702,1832,1212,175643,9002,175
2022-03-142,2562,2562,1922,199570,3002,199
2022-03-112,2192,2582,2062,246519,4002,246
2022-03-102,2962,3012,2402,269780,8002,269
2022-03-092,3472,3632,3032,334609,0002,334
2022-03-082,3082,4042,3082,3471,110,0002,347
2022-03-072,3402,3402,2782,288891,1002,288
2022-03-042,3942,3942,2812,308941,2002,308
2022-03-032,4192,4192,3822,394653,1002,394
2022-03-022,4192,4212,3632,397806,3002,397
2022-03-012,3102,4042,2942,3981,737,2002,398
2022-02-282,1602,2442,1552,2361,119,3002,236
2022-02-252,1032,1322,0962,130428,0002,130
2022-02-242,1112,1672,1042,114491,4002,114
2022-02-222,1252,1452,1162,131315,4002,131
2022-02-212,1622,1802,1442,153267,5002,153
2022-02-182,1512,1972,1362,194299,3002,194
2022-02-172,1892,1992,1662,187339,0002,187
2022-02-162,2242,2332,2062,208253,7002,208
2022-02-152,2172,2482,2092,223253,9002,223
2022-02-142,2312,2492,2162,227322,1002,227
2022-02-102,2602,2602,2232,246314,8002,246
2022-02-092,2402,2682,2322,260705,3002,260
2022-02-082,2282,2382,2072,227398,8002,227
2022-02-072,2002,2062,1542,202262,3002,202
2022-02-042,1702,2062,1632,192405,3002,192
2022-02-032,1782,1802,1362,151390,5002,151
2022-02-022,1572,1832,1292,170559,5002,170
2022-02-012,2452,2572,1552,165736,1002,165
2022-01-312,0012,2232,0012,2121,552,7002,212
2022-01-282,0062,0332,0022,031367,3002,031
2022-01-272,0652,0802,0012,001466,5002,001
2022-01-262,0802,0942,0612,061145,7002,061
2022-01-252,0782,0782,0532,068180,4002,068
2022-01-242,0402,0872,0402,078155,8002,078
2022-01-212,0762,0762,0382,071288,6002,071
2022-01-202,0762,1022,0542,093274,3002,093
2022-01-192,0702,0942,0282,042338,7002,042
2022-01-182,1202,1262,0852,095224,5002,095
2022-01-172,1262,1402,1062,117181,0002,117
2022-01-142,1352,1352,0812,112305,2002,112
2022-01-132,1262,1492,1192,136244,6002,136
2022-01-122,0972,1372,0962,126285,5002,126
2022-01-112,1082,1082,0522,074262,8002,074
2022-01-072,0802,1022,0682,102297,3002,102
2022-01-062,0862,0932,0632,069269,5002,069
2022-01-052,0752,0822,0652,075317,4002,075
2022-01-042,0622,0682,0482,059178,0002,059

分割・併合履歴 : [2021-03-30]1株→2株