KabuInsight

アサヒグループホールディングス

2502
プライム/食料品/Asahi Group Holdings,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,590.51,612.51,588.51,600.0+3.0+0.19%7,465,800
2026-03-121,595.01,602.01,583.01,597.0+3.5+0.22%9,653,200
2026-03-111,608.01,615.01,588.01,593.5-12.5-0.78%10,329,200
2026-03-101,626.01,630.01,583.01,606.0-21.0-1.29%11,281,800
2026-03-091,620.01,630.51,605.51,627.0-21.0-1.27%9,287,900
2026-03-061,645.01,665.51,637.51,648.0+2.0+0.12%9,845,900
2026-03-051,670.01,678.51,636.51,646.0-1.0-0.06%12,144,500
2026-03-041,650.01,658.01,636.51,647.0-20.5-1.23%8,972,100
2026-03-031,688.51,689.01,663.51,667.5-23.5-1.39%6,763,800
2026-03-021,697.01,705.51,683.51,691.0-8.5-0.50%7,169,400
2026-02-271,720.01,723.01,687.01,699.5-32.5-1.88%16,261,800
2026-02-261,720.01,745.01,718.01,732.0+27.5+1.61%8,690,400
2026-02-251,716.01,716.01,692.51,704.5+1.5+0.09%5,944,200
2026-02-241,708.51,716.01,687.51,703.0-5.5-0.32%7,731,600
2026-02-201,705.01,708.51,684.01,708.5+14.5+0.86%7,302,300
2026-02-191,702.51,709.01,683.01,694.0-14.0-0.82%5,724,100
2026-02-181,680.01,708.01,679.01,708.0+28.0+1.67%7,334,900
2026-02-171,675.01,691.51,667.01,680.0+5.0+0.30%6,402,200
2026-02-161,675.01,705.01,670.01,675.0-21.5-1.27%5,894,600
2026-02-131,692.01,696.51,672.01,696.5+23.5+1.40%7,504,400
2026-02-121,680.01,691.51,665.51,673.0-10.5-0.62%8,873,300
2026-02-101,688.01,706.51,676.01,683.5-12.0-0.71%7,617,500
2026-02-091,740.01,742.01,693.51,695.5-31.5-1.82%10,000,000
2026-02-061,717.01,727.01,705.01,727.0+24.0+1.41%6,977,400
2026-02-051,680.01,716.51,674.01,703.0+50.0+3.02%9,610,400
2026-02-041,639.51,662.01,630.01,653.0+8.0+0.49%5,947,600
2026-02-031,640.51,649.51,633.51,645.0-8.5-0.51%6,841,300
2026-02-021,649.01,653.51,623.51,653.5+41.0+2.54%7,805,300
2026-01-301,591.01,612.51,577.01,612.5+10.0+0.62%10,548,900
2026-01-291,596.01,602.51,575.01,602.5+5.5+0.34%9,965,600
2026-01-281,609.01,615.51,597.01,597.0-33.0-2.02%10,077,200
2026-01-271,648.01,648.51,630.01,630.0-24.0-1.45%7,961,800
2026-01-261,655.01,656.51,644.01,654.0+7.0+0.43%6,765,200
2026-01-231,648.01,653.01,642.51,647.0-4.0-0.24%8,048,900
2026-01-221,665.01,668.01,651.01,651.0-14.0-0.84%7,264,100
2026-01-211,688.01,691.01,663.51,665.0-35.5-2.09%6,936,800
2026-01-201,686.01,704.01,678.51,700.5+24.5+1.46%6,219,400
2026-01-191,660.01,676.01,655.01,676.0+30.5+1.85%6,368,600
2026-01-161,649.01,653.51,641.01,645.5-6.5-0.39%8,771,600
2026-01-151,656.51,662.01,648.01,652.0-8.0-0.48%7,226,900
2026-01-141,650.01,665.01,645.01,660.0+8.0+0.48%7,541,700
2026-01-131,672.01,673.01,652.01,652.0-3.0-0.18%11,042,100
2026-01-091,675.01,675.01,654.51,655.0+9.0+0.55%5,977,400
2026-01-081,650.01,656.01,643.01,646.0-12.5-0.75%8,077,400
2026-01-071,662.01,668.51,645.01,658.5-24.5-1.46%6,055,600
2026-01-061,667.01,689.51,661.01,683.0+18.5+1.11%6,971,500
2026-01-051,651.01,675.51,649.51,664.5+25.0+1.52%8,486,800
2025-12-301,659.01,659.51,638.51,639.5-9.0-0.55%5,313,700
2025-12-291,650.01,658.51,640.01,648.5-19.0-1.14%5,888,900
2025-12-261,662.01,677.51,652.01,667.5+13.5+0.82%5,859,900
2025-12-251,650.01,655.51,643.01,654.0+14.0+0.85%4,285,200
2025-12-241,647.51,653.51,637.01,640.00.00.00%5,553,000
2025-12-231,640.51,655.01,637.01,640.0-5.0-0.30%5,562,000
2025-12-221,677.51,679.01,633.51,645.0+5.0+0.30%8,525,700
2025-12-191,642.51,661.01,640.01,640.0+7.5+0.46%12,358,300
2025-12-181,611.51,661.51,601.01,632.5-99.0-5.72%29,609,300
2025-12-171,730.01,738.01,722.51,731.50.00.00%6,160,800
2025-12-161,731.01,744.51,721.01,731.5-8.5-0.49%9,604,600
2025-12-151,764.01,765.01,731.51,740.0-22.5-1.28%9,263,900
2025-12-121,752.51,768.01,750.01,762.5+13.0+0.74%5,311,500
2025-12-111,764.51,764.51,746.01,749.5-10.0-0.57%4,590,700
2025-12-101,764.51,764.51,744.01,759.5+3.5+0.20%5,942,700
2025-12-091,750.01,759.51,741.51,756.0+6.0+0.34%4,357,700
2025-12-081,740.51,755.51,728.01,750.0+9.5+0.55%5,083,100
2025-12-051,761.51,769.51,718.01,740.5-38.0-2.14%7,362,100
2025-12-041,758.01,781.51,751.51,778.50.00.00%5,864,100
2025-12-031,792.01,795.01,773.01,778.5-26.5-1.47%4,804,600
2025-12-021,798.01,809.51,791.01,805.0+11.5+0.64%5,661,500
2025-12-011,802.01,811.01,787.01,793.5-19.0-1.05%5,633,200
2025-11-281,815.01,835.51,808.51,812.5+26.0+1.46%8,081,700
2025-11-271,800.01,810.01,771.01,786.5-13.0-0.72%7,340,300
2025-11-261,785.01,799.51,772.51,799.5+10.0+0.56%5,669,500
2025-11-251,743.01,790.01,740.01,789.5+40.5+2.32%9,497,500
2025-11-211,759.51,763.51,741.51,749.0+4.0+0.23%26,043,700
2025-11-201,748.01,771.01,733.01,745.0-15.0-0.85%6,512,700
2025-11-191,758.01,777.01,751.01,760.0-1.0-0.06%6,486,800
2025-11-181,788.01,791.51,761.01,761.0-34.0-1.89%5,710,500
2025-11-171,784.01,817.01,782.01,795.0+10.5+0.59%6,900,200
2025-11-141,778.01,798.51,763.01,784.5+15.0+0.85%9,905,000
2025-11-131,721.51,773.01,720.01,769.5+30.5+1.75%7,276,100
2025-11-121,749.01,775.01,726.51,739.0+8.0+0.46%9,181,600
2025-11-111,733.01,740.51,712.51,731.0-2.0-0.12%6,437,400
2025-11-101,731.51,734.01,717.51,733.0+1.5+0.09%5,595,400
2025-11-071,703.01,731.51,700.01,731.5+28.5+1.67%7,992,300
2025-11-061,700.01,714.01,698.51,703.0+10.0+0.59%5,883,000
2025-11-051,709.51,721.51,680.01,693.0+4.0+0.24%9,653,400
2025-11-041,686.51,700.01,682.01,689.0+28.0+1.69%10,850,500
2025-10-311,675.51,679.01,654.01,661.0-14.0-0.84%10,643,700
2025-10-301,665.01,677.01,651.51,675.0-8.0-0.48%8,568,800
2025-10-291,710.51,718.01,682.51,683.0-44.0-2.55%8,806,700
2025-10-281,741.51,743.01,726.01,727.0-4.0-0.23%5,776,900
2025-10-271,730.01,738.01,722.01,731.0+12.5+0.73%5,912,300
2025-10-241,740.51,742.01,715.51,718.5-26.5-1.52%7,062,000
2025-10-231,744.01,752.51,737.51,745.0+1.5+0.09%5,694,800
2025-10-221,736.51,749.51,736.51,743.5+7.0+0.40%7,648,800
2025-10-211,730.01,746.51,726.01,736.5-10.5-0.60%6,620,700
2025-10-201,758.01,761.51,736.51,747.0+21.0+1.22%7,115,700
2025-10-171,706.01,726.01,699.01,726.0+21.0+1.23%10,643,000
2025-10-161,705.01,714.01,696.01,705.0-11.0-0.64%10,320,000
2025-10-151,735.01,736.51,700.51,716.0-24.0-1.38%9,217,300
2025-10-141,727.51,750.51,723.01,740.0-19.0-1.08%8,286,600
2025-10-101,760.01,767.01,748.01,759.0+1.5+0.09%9,974,100
2025-10-091,766.01,770.01,747.01,757.5-28.0-1.57%8,069,800
2025-10-081,785.01,799.51,778.51,785.5+35.0+2.00%8,382,800
2025-10-071,745.01,763.01,744.01,750.5+14.0+0.81%7,764,600
2025-10-061,745.01,749.51,716.51,736.5+27.0+1.58%12,389,500
2025-10-031,715.01,732.01,709.51,709.5-22.0-1.27%10,599,700
2025-10-021,761.51,770.51,727.51,731.5-47.0-2.64%8,270,700
2025-10-011,780.01,795.51,769.01,778.5+3.0+0.17%8,153,000
2025-09-301,761.01,790.51,745.01,775.5-7.0-0.39%8,369,300
2025-09-291,829.01,833.01,782.51,782.5-56.5-3.07%6,868,800
2025-09-261,818.01,842.01,810.01,839.0+39.0+2.17%6,653,300
2025-09-251,803.51,806.51,791.01,800.0+13.0+0.73%5,004,400
2025-09-241,763.01,794.01,760.51,787.0+21.0+1.19%5,413,500
2025-09-221,780.01,783.51,765.01,766.0-14.0-0.79%3,896,000
2025-09-191,783.51,799.51,773.51,780.0-10.0-0.56%7,520,200
2025-09-181,815.51,820.51,790.01,790.0-11.0-0.61%5,918,000
2025-09-171,820.01,825.51,799.01,801.0-14.0-0.77%4,559,500
2025-09-161,800.01,825.01,790.51,815.0-4.0-0.22%8,988,300
2025-09-121,835.51,842.51,810.01,819.0——8,135,300

直近120営業日分を表示