- 東証PRM
OTC（---）
アサヒグループホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,047（2025年4月21日）
- 年初来安値
- 1,562（2025年1月8日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,761.5 | 1,769.5 | 1,718 | 1,740.5 | 7,362,100 | 1,740.5 |
| 2025/12/4 | 1,758 | 1,781.5 | 1,751.5 | 1,778.5 | 5,864,100 | 1,778.5 |
| 2025/12/3 | 1,792 | 1,795 | 1,773 | 1,778.5 | 4,804,600 | 1,778.5 |
| 2025/12/2 | 1,798 | 1,809.5 | 1,791 | 1,805 | 5,661,500 | 1,805 |
| 2025/12/1 | 1,802 | 1,811 | 1,787 | 1,793.5 | 5,633,200 | 1,793.5 |
| 2025/11/28 | 1,815 | 1,835.5 | 1,808.5 | 1,812.5 | 8,081,700 | 1,812.5 |
| 2025/11/27 | 1,800 | 1,810 | 1,771 | 1,786.5 | 7,340,300 | 1,786.5 |
| 2025/11/26 | 1,785 | 1,799.5 | 1,772.5 | 1,799.5 | 5,669,500 | 1,799.5 |
| 2025/11/25 | 1,743 | 1,790 | 1,740 | 1,789.5 | 9,497,500 | 1,789.5 |
| 2025/11/21 | 1,759.5 | 1,763.5 | 1,741.5 | 1,749 | 26,043,700 | 1,749 |
| 2025/11/20 | 1,748 | 1,771 | 1,733 | 1,745 | 6,512,700 | 1,745 |
| 2025/11/19 | 1,758 | 1,777 | 1,751 | 1,760 | 6,486,800 | 1,760 |
| 2025/11/18 | 1,788 | 1,791.5 | 1,761 | 1,761 | 5,710,500 | 1,761 |
| 2025/11/17 | 1,784 | 1,817 | 1,782 | 1,795 | 6,900,200 | 1,795 |
| 2025/11/14 | 1,778 | 1,798.5 | 1,763 | 1,784.5 | 9,905,000 | 1,784.5 |
| 2025/11/13 | 1,721.5 | 1,773 | 1,720 | 1,769.5 | 7,276,100 | 1,769.5 |
| 2025/11/12 | 1,749 | 1,775 | 1,726.5 | 1,739 | 9,181,600 | 1,739 |
| 2025/11/11 | 1,733 | 1,740.5 | 1,712.5 | 1,731 | 6,437,400 | 1,731 |
| 2025/11/10 | 1,731.5 | 1,734 | 1,717.5 | 1,733 | 5,595,400 | 1,733 |
| 2025/11/7 | 1,703 | 1,731.5 | 1,700 | 1,731.5 | 7,992,300 | 1,731.5 |
1〜20/243件
