Comparing Back to the side-by-side chart ↗
Asahi Group Holdings,Ltd.（2502.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1645.00 | 1654.00 | 1635.50 | 1641.50 | +0.55% | 7,263,200 |
| 2026-10-15 | 1615.00 | 1642.00 | 1612.50 | 1632.50 | +1.84% | 7,851,200 |
| 2026-10-14 | 1591.00 | 1610.50 | 1583.50 | 1603.00 | +0.09% | 4,059,800 |
| 2026-10-13 | 1586.00 | 1606.50 | 1576.50 | 1601.50 | +1.36% | 6,596,600 |
| 2026-10-09 | 1572.00 | 1584.00 | 1557.50 | 1580.00 | +1.35% | 8,044,700 |
| 2026-10-08 | 1577.00 | 1578.50 | 1540.50 | 1559.00 | -1.14% | 8,707,200 |
| 2026-10-07 | 1597.00 | 1606.00 | 1553.00 | 1577.00 | -0.97% | 12,054,000 |
| 2026-10-06 | 1591.00 | 1594.50 | 1576.00 | 1592.50 | +0.50% | 4,037,200 |
| 2026-10-05 | 1564.50 | 1584.50 | 1560.50 | 1584.50 | +0.80% | 5,683,100 |
| 2026-10-02 | 1579.00 | 1582.50 | 1568.50 | 1572.00 | -1.44% | 5,182,400 |
| 2026-10-01 | 1573.50 | 1606.00 | 1569.00 | 1595.00 | +0.25% | 6,755,600 |
| 2026-09-30 | 1582.00 | 1593.00 | 1575.00 | 1591.00 | +0.57% | 8,037,000 |
| 2026-09-29 | 1599.50 | 1599.50 | 1578.50 | 1582.00 | -0.94% | 5,894,900 |
| 2026-09-28 | 1620.50 | 1620.50 | 1596.00 | 1597.00 | -1.05% | 6,072,400 |
| 2026-09-25 | 1604.50 | 1621.50 | 1604.00 | 1614.00 | +0.53% | 4,475,000 |
| 2026-09-24 | 1606.50 | 1614.50 | 1597.50 | 1605.50 | -0.28% | 6,708,800 |
| 2026-09-18 | 1634.00 | 1636.50 | 1610.00 | 1610.00 | -2.13% | 7,765,000 |
| 2026-09-17 | 1615.50 | 1645.00 | 1615.50 | 1645.00 | +2.17% | 4,689,100 |
| 2026-09-16 | 1629.00 | 1632.50 | 1607.00 | 1610.00 | -0.68% | 4,916,900 |
| 2026-09-15 | 1632.50 | 1634.50 | 1609.00 | 1621.00 | +0.46% | 4,788,900 |
| 2026-09-14 | 1602.00 | 1622.00 | 1599.00 | 1613.50 | +1.70% | 4,720,200 |
| 2026-09-11 | 1580.00 | 1601.00 | 1580.00 | 1586.50 | -0.47% | 5,737,700 |
| 2026-09-10 | 1601.00 | 1605.00 | 1586.00 | 1594.00 | -0.69% | 6,449,400 |
| 2026-09-09 | 1620.00 | 1621.00 | 1605.00 | 1605.00 | -1.71% | 5,917,300 |
| 2026-09-08 | 1623.00 | 1633.00 | 1616.00 | 1633.00 | +0.31% | 5,175,700 |
| 2026-09-07 | 1640.00 | 1646.00 | 1628.00 | 1628.00 | -0.67% | 5,291,400 |
| 2026-09-04 | 1657.50 | 1657.50 | 1632.50 | 1639.00 | -0.64% | 5,504,200 |
| 2026-09-03 | 1660.00 | 1663.50 | 1647.00 | 1649.50 | -0.63% | 5,470,400 |
| 2026-09-02 | 1680.00 | 1685.00 | 1648.50 | 1660.00 | -1.95% | 7,927,000 |
| 2026-09-01 | 1677.50 | 1699.00 | 1674.00 | 1693.00 | +1.01% | 4,021,600 |
| 2026-08-31 | 1675.00 | 1680.00 | 1667.00 | 1676.00 | +0.33% | 7,999,000 |
| 2026-08-28 | 1651.00 | 1670.50 | 1637.00 | 1670.50 | +0.39% | 12,851,300 |
| 2026-08-27 | 1676.00 | 1686.50 | 1663.00 | 1664.00 | -0.89% | 4,759,000 |
| 2026-08-26 | 1685.00 | 1689.50 | 1676.00 | 1679.00 | -0.53% | 3,570,000 |
| 2026-08-25 | 1690.00 | 1702.00 | 1683.50 | 1688.00 | +0.96% | 4,869,900 |
| 2026-08-24 | 1671.00 | 1687.00 | 1664.00 | 1672.00 | -0.51% | 3,761,200 |
| 2026-08-21 | 1672.00 | 1684.00 | 1663.50 | 1680.50 | +0.54% | 5,763,400 |
| 2026-08-20 | 1671.50 | 1683.00 | 1652.50 | 1671.50 | +1.00% | 6,085,500 |
| 2026-08-19 | 1659.00 | 1663.50 | 1635.00 | 1655.00 | +0.36% | 7,706,000 |
| 2026-08-18 | 1660.00 | 1675.00 | 1647.00 | 1649.00 | -0.72% | 7,858,800 |
| 2026-08-17 | 1720.00 | 1720.50 | 1661.00 | 1661.00 | -4.73% | 8,929,700 |
| 2026-08-14 | 1687.00 | 1753.00 | 1667.00 | 1743.50 | +3.56% | 14,799,200 |
| 2026-08-13 | 1679.00 | 1691.50 | 1660.50 | 1683.50 | +0.27% | 8,319,900 |
| 2026-08-12 | 1696.00 | 1709.50 | 1670.00 | 1679.00 | -0.42% | 7,125,300 |
| 2026-08-10 | 1676.00 | 1693.50 | 1667.50 | 1686.00 | -0.50% | 5,045,800 |
| 2026-08-07 | 1665.50 | 1704.50 | 1657.50 | 1694.50 | +1.53% | 6,703,400 |
| 2026-08-06 | 1625.00 | 1669.00 | 1623.00 | 1669.00 | +2.90% | 5,626,000 |
| 2026-08-05 | 1623.50 | 1639.50 | 1605.00 | 1622.00 | -0.40% | 7,805,600 |
| 2026-08-04 | 1645.00 | 1653.50 | 1619.50 | 1628.50 | -1.75% | 6,158,600 |
| 2026-08-03 | 1661.00 | 1664.00 | 1629.00 | 1657.50 | -0.54% | 7,380,200 |
| 2026-07-31 | 1669.00 | 1710.00 | 1659.50 | 1666.50 | -4.72% | 9,547,000 |
| 2026-07-30 | 1777.00 | 1790.00 | 1727.00 | 1749.00 | -1.55% | 9,498,300 |
| 2026-07-29 | 1730.50 | 1805.50 | 1723.50 | 1776.50 | +3.25% | 11,871,100 |
| 2026-07-28 | 1685.00 | 1726.00 | 1677.50 | 1720.50 | +2.78% | 10,095,100 |
| 2026-07-27 | 1657.00 | 1680.00 | 1650.50 | 1674.00 | +1.58% | 7,251,800 |
| 2026-07-24 | 1629.00 | 1655.50 | 1619.00 | 1648.00 | +1.01% | 5,891,200 |
| 2026-07-23 | 1627.00 | 1635.00 | 1616.50 | 1631.50 | +0.12% | 6,730,400 |
| 2026-07-22 | 1601.00 | 1635.50 | 1598.00 | 1629.50 | +0.06% | 9,022,400 |
| 2026-07-21 | 1617.00 | 1657.00 | 1615.00 | 1628.50 | +1.59% | 8,038,200 |
| 2026-07-17 | 1606.50 | 1626.50 | 1592.50 | 1603.00 | +1.26% | 7,506,500 |
| 2026-07-16 | 1581.50 | 1588.50 | 1571.00 | 1583.00 | -0.31% | 7,192,200 |
| 2026-07-15 | 1600.50 | 1615.00 | 1588.00 | 1588.00 | -1.03% | 8,262,500 |
| 2026-07-14 | 1615.00 | 1632.00 | 1600.00 | 1604.50 | +0.19% | 6,173,700 |
| 2026-07-13 | 1595.00 | 1612.00 | 1587.50 | 1601.50 | +1.30% | 5,682,400 |
| 2026-07-10 | 1616.00 | 1625.00 | 1578.50 | 1581.00 | -2.80% | 9,040,800 |
| 2026-07-09 | 1669.50 | 1675.00 | 1626.00 | 1626.50 | -2.05% | 8,456,800 |
| 2026-07-08 | 1595.00 | 1709.50 | 1593.00 | 1660.50 | +3.10% | 14,959,400 |
| 2026-07-07 | 1582.50 | 1613.00 | 1581.00 | 1610.50 | +0.53% | 5,843,700 |
| 2026-07-06 | 1571.00 | 1608.00 | 1564.00 | 1602.00 | +3.16% | 5,190,600 |
| 2026-07-03 | 1575.00 | 1586.00 | 1553.00 | 1553.00 | +0.58% | 5,292,200 |
| 2026-07-02 | 1540.00 | 1567.50 | 1526.00 | 1544.00 | +2.08% | 5,856,600 |
| 2026-07-01 | 1535.00 | 1541.50 | 1508.00 | 1512.50 | -2.29% | 4,623,500 |
| 2026-06-30 | 1575.00 | 1577.00 | 1543.00 | 1548.00 | -1.62% | 6,191,500 |
| 2026-06-29 | 1539.00 | 1580.00 | 1537.00 | 1573.50 | +0.67% | 7,433,100 |
| 2026-06-26 | 1551.00 | 1563.50 | 1542.00 | 1563.00 | +1.49% | 6,916,100 |
| 2026-06-25 | 1530.00 | 1548.00 | 1521.50 | 1540.00 | +0.98% | 4,918,400 |
| 2026-06-24 | 1517.00 | 1540.50 | 1503.50 | 1525.00 | +0.73% | 5,017,900 |
| 2026-06-23 | 1503.00 | 1522.50 | 1491.00 | 1514.00 | +0.26% | 5,039,100 |
| 2026-06-22 | 1525.50 | 1536.50 | 1508.50 | 1510.00 | -0.59% | 4,163,900 |
| 2026-06-19 | 1511.00 | 1519.00 | 1495.00 | 1519.00 | -0.26% | 6,344,300 |
| 2026-06-18 | 1515.00 | 1528.00 | 1506.50 | 1523.00 | +0.49% | 5,314,100 |
| 2026-06-17 | 1507.00 | 1523.00 | 1505.00 | 1515.50 | +0.80% | 5,150,200 |
| 2026-06-16 | 1496.00 | 1507.50 | 1485.00 | 1503.50 | -0.43% | 6,564,700 |
| 2026-06-15 | 1499.00 | 1521.00 | 1494.50 | 1510.00 | +0.90% | 6,294,800 |
| 2026-06-12 | 1510.00 | 1532.50 | 1493.50 | 1496.50 | -3.14% | 10,338,700 |
| 2026-06-11 | 1551.00 | 1562.00 | 1532.00 | 1545.00 | +0.10% | 4,341,900 |
| 2026-06-10 | 1507.50 | 1548.50 | 1503.50 | 1543.50 | +3.42% | 7,327,700 |
| 2026-06-09 | 1500.00 | 1509.00 | 1489.00 | 1492.50 | -0.83% | 6,988,200 |
| 2026-06-08 | 1485.50 | 1511.00 | 1483.50 | 1505.00 | +2.00% | 8,739,700 |
| 2026-06-05 | 1490.50 | 1497.00 | 1472.00 | 1475.50 | -0.84% | 4,633,600 |
| 2026-06-04 | 1493.00 | 1495.50 | 1484.50 | 1488.00 | -0.13% | 3,925,900 |
| 2026-06-03 | 1472.00 | 1497.50 | 1468.00 | 1490.00 | +1.12% | 5,076,900 |
| 2026-06-02 | 1459.00 | 1496.00 | 1452.50 | 1473.50 | -1.04% | 7,663,900 |
| 2026-06-01 | 1511.00 | 1516.00 | 1484.00 | 1489.00 | -2.26% | 7,450,300 |
| 2026-05-29 | 1508.00 | 1532.50 | 1507.00 | 1523.50 | -0.49% | 15,439,700 |
| 2026-05-28 | 1531.50 | 1543.50 | 1523.50 | 1531.00 | +0.89% | 4,736,900 |
| 2026-05-27 | 1507.00 | 1517.50 | 1501.00 | 1517.50 | +1.10% | 5,044,800 |
| 2026-05-26 | 1503.50 | 1509.00 | 1495.00 | 1501.00 | +0.20% | 4,422,800 |
| 2026-05-25 | 1541.00 | 1545.00 | 1487.00 | 1498.00 | -4.19% | 10,456,800 |
| 2026-05-22 | 1569.00 | 1577.50 | 1551.50 | 1563.50 | -1.11% | 4,800,700 |
| 2026-05-21 | 1589.00 | 1589.50 | 1573.00 | 1581.00 | -1.31% | 4,141,300 |
| 2026-05-20 | 1596.50 | 1608.50 | 1591.00 | 1602.00 | +1.36% | 6,316,600 |
| 2026-05-19 | 1568.50 | 1590.00 | 1555.50 | 1580.50 | +2.40% | 7,978,900 |
| 2026-05-18 | 1548.50 | 1557.00 | 1539.00 | 1543.50 | +0.49% | 5,484,500 |
| 2026-05-15 | 1520.00 | 1536.00 | 1509.00 | 1536.00 | +0.59% | 5,549,500 |
| 2026-05-14 | 1530.50 | 1535.50 | 1518.00 | 1527.00 | -0.55% | 4,137,000 |
| 2026-05-13 | 1535.00 | 1551.50 | 1529.00 | 1535.50 | +1.09% | 4,477,600 |
| 2026-05-12 | 1515.00 | 1523.00 | 1501.50 | 1519.00 | -0.07% | 5,311,400 |
| 2026-05-11 | 1518.00 | 1540.50 | 1515.50 | 1520.00 | -0.59% | 7,533,300 |
| 2026-05-08 | 1554.00 | 1554.50 | 1518.00 | 1529.00 | -0.97% | 8,977,800 |
| 2026-05-07 | 1540.00 | 1554.50 | 1535.50 | 1544.00 | -0.39% | 7,082,800 |
| 2026-05-01 | 1532.00 | 1550.00 | 1525.00 | 1550.00 | +0.13% | 6,537,500 |
| 2026-04-30 | 1551.00 | 1553.50 | 1531.50 | 1548.00 | -0.77% | 8,261,500 |
| 2026-04-28 | 1533.50 | 1560.00 | 1531.00 | 1560.00 | +1.83% | 6,499,900 |
| 2026-04-27 | 1554.00 | 1556.50 | 1532.00 | 1532.00 | -1.67% | 7,245,200 |
| 2026-04-24 | 1580.00 | 1584.50 | 1556.00 | 1558.00 | -0.64% | 5,420,900 |
| 2026-04-23 | 1567.00 | 1571.00 | 1550.50 | 1568.00 | -0.85% | 6,705,600 |
| 2026-04-22 | 1620.00 | 1623.00 | 1580.50 | 1581.50 | -2.68% | 7,030,600 |
| 2026-04-21 | 1635.00 | 1644.00 | 1625.00 | 1625.00 | -1.10% | 4,514,400 |
| 2026-04-20 | 1663.00 | 1666.00 | 1643.00 | 1643.00 | -0.54% | 3,901,000 |
| 2026-04-17 | 1670.00 | 1675.50 | 1652.00 | 1652.00 | -0.45% | 4,867,900 |
| 2026-04-16 | 1640.00 | 1660.00 | 1632.00 | 1659.50 | +0.82% | 6,275,200 |
| 2026-04-15 | 1615.00 | 1647.50 | 1614.50 | 1646.00 | +1.45% | 5,908,000 |
| 2026-04-14 | 1619.50 | 1634.50 | 1617.00 | 1622.50 | +0.43% | 5,214,600 |
| 2026-04-13 | 1590.50 | 1633.50 | 1587.50 | 1615.50 | +0.94% | 5,623,200 |
| 2026-04-10 | 1620.00 | 1623.50 | 1597.00 | 1600.50 | -1.45% | 7,366,100 |
| 2026-04-09 | 1632.50 | 1642.50 | 1620.50 | 1624.00 | -0.58% | 7,298,300 |
| 2026-04-08 | 1646.00 | 1650.50 | 1630.50 | 1633.50 | +0.40% | 7,055,100 |
| 2026-04-07 | 1634.50 | 1647.00 | 1623.00 | 1627.00 | -0.18% | 3,719,100 |
| 2026-04-06 | 1645.00 | 1649.50 | 1630.00 | 1630.00 | -0.61% | 3,451,500 |
| 2026-04-03 | 1604.00 | 1640.00 | 1603.00 | 1640.00 | +1.30% | 5,258,100 |
| 2026-04-02 | 1613.00 | 1638.00 | 1606.00 | 1619.00 | +0.56% | 6,516,500 |
| 2026-04-01 | 1591.00 | 1613.00 | 1583.00 | 1610.00 | +1.58% | 5,769,800 |
| 2026-03-31 | 1592.00 | 1609.00 | 1585.00 | 1585.00 | +0.44% | 6,272,600 |
| 2026-03-30 | 1560.00 | 1581.50 | 1544.00 | 1578.00 | +0.19% | 8,698,800 |
| 2026-03-27 | 1570.00 | 1582.00 | 1563.50 | 1575.00 | +1.38% | 6,826,700 |
| 2026-03-26 | 1562.50 | 1564.00 | 1543.00 | 1553.50 | -0.70% | 8,073,800 |
| 2026-03-25 | 1577.00 | 1578.00 | 1561.00 | 1564.50 | +0.03% | 7,047,100 |
| 2026-03-24 | 1560.00 | 1579.50 | 1560.00 | 1564.00 | +0.42% | 8,569,100 |
| 2026-03-23 | 1558.00 | 1577.00 | 1553.50 | 1557.50 | -1.17% | 10,966,500 |
| 2026-03-19 | 1582.00 | 1598.50 | 1571.00 | 1576.00 | -1.41% | 9,209,300 |
| 2026-03-18 | 1584.00 | 1604.50 | 1582.00 | 1598.50 | +0.88% | 4,935,800 |
| 2026-03-17 | 1587.00 | 1600.50 | 1581.00 | 1584.50 | -0.16% | 4,063,500 |
| 2026-03-16 | 1600.00 | 1601.00 | 1585.00 | 1587.00 | -0.81% | 5,908,800 |
| 2026-03-13 | 1590.50 | 1612.50 | 1588.50 | 1600.00 | +0.19% | 7,465,800 |
| 2026-03-12 | 1595.00 | 1602.00 | 1583.00 | 1597.00 | +0.22% | 9,653,200 |
| 2026-03-11 | 1608.00 | 1615.00 | 1588.00 | 1593.50 | -0.78% | 10,329,200 |
| 2026-03-10 | 1626.00 | 1630.00 | 1583.00 | 1606.00 | -1.29% | 11,281,800 |
| 2026-03-09 | 1620.00 | 1630.50 | 1605.50 | 1627.00 | -1.27% | 9,287,900 |
| 2026-03-06 | 1645.00 | 1665.50 | 1637.50 | 1648.00 | +0.12% | 9,845,900 |
| 2026-03-05 | 1670.00 | 1678.50 | 1636.50 | 1646.00 | -0.06% | 12,144,500 |
| 2026-03-04 | 1650.00 | 1658.00 | 1636.50 | 1647.00 | -1.23% | 8,972,100 |
| 2026-03-03 | 1688.50 | 1689.00 | 1663.50 | 1667.50 | -1.39% | 6,763,800 |
| 2026-03-02 | 1697.00 | 1705.50 | 1683.50 | 1691.00 | -0.50% | 7,169,400 |
| 2026-02-27 | 1720.00 | 1723.00 | 1687.00 | 1699.50 | -1.88% | 16,261,800 |
| 2026-02-26 | 1720.00 | 1745.00 | 1718.00 | 1732.00 | +1.61% | 8,690,400 |
| 2026-02-25 | 1716.00 | 1716.00 | 1692.50 | 1704.50 | +0.09% | 5,944,200 |
| 2026-02-24 | 1708.50 | 1716.00 | 1687.50 | 1703.00 | -0.32% | 7,731,600 |
| 2026-02-20 | 1705.00 | 1708.50 | 1684.00 | 1708.50 | +0.86% | 7,302,300 |
| 2026-02-19 | 1702.50 | 1709.00 | 1683.00 | 1694.00 | -0.82% | 5,724,100 |
| 2026-02-18 | 1680.00 | 1708.00 | 1679.00 | 1708.00 | +1.67% | 7,334,900 |
| 2026-02-17 | 1675.00 | 1691.50 | 1667.00 | 1680.00 | +0.30% | 6,402,200 |
| 2026-02-16 | 1675.00 | 1705.00 | 1670.00 | 1675.00 | -1.27% | 5,894,600 |
| 2026-02-13 | 1692.00 | 1696.50 | 1672.00 | 1696.50 | +1.40% | 7,504,400 |
| 2026-02-12 | 1680.00 | 1691.50 | 1665.50 | 1673.00 | -0.62% | 8,873,300 |
| 2026-02-10 | 1688.00 | 1706.50 | 1676.00 | 1683.50 | -0.71% | 7,617,500 |
| 2026-02-09 | 1740.00 | 1742.00 | 1693.50 | 1695.50 | -1.82% | 10,000,000 |
| 2026-02-06 | 1717.00 | 1727.00 | 1705.00 | 1727.00 | +1.41% | 6,977,400 |
| 2026-02-05 | 1680.00 | 1716.50 | 1674.00 | 1703.00 | +3.02% | 9,610,400 |
| 2026-02-04 | 1639.50 | 1662.00 | 1630.00 | 1653.00 | +0.49% | 5,947,600 |
| 2026-02-03 | 1640.50 | 1649.50 | 1633.50 | 1645.00 | -0.51% | 6,841,300 |
| 2026-02-02 | 1649.00 | 1653.50 | 1623.50 | 1653.50 | +2.54% | 7,805,300 |
| 2026-01-30 | 1591.00 | 1612.50 | 1577.00 | 1612.50 | +0.62% | 10,548,900 |
| 2026-01-29 | 1596.00 | 1602.50 | 1575.00 | 1602.50 | +0.34% | 9,965,600 |
| 2026-01-28 | 1609.00 | 1615.50 | 1597.00 | 1597.00 | -2.02% | 10,077,200 |
| 2026-01-27 | 1648.00 | 1648.50 | 1630.00 | 1630.00 | -1.45% | 7,961,800 |
| 2026-01-26 | 1655.00 | 1656.50 | 1644.00 | 1654.00 | +0.43% | 6,765,200 |
| 2026-01-23 | 1648.00 | 1653.00 | 1642.50 | 1647.00 | -0.24% | 8,048,900 |
| 2026-01-22 | 1665.00 | 1668.00 | 1651.00 | 1651.00 | -0.84% | 7,264,100 |
| 2026-01-21 | 1688.00 | 1691.00 | 1663.50 | 1665.00 | -2.09% | 6,936,800 |
| 2026-01-20 | 1686.00 | 1704.00 | 1678.50 | 1700.50 | +1.46% | 6,219,400 |
| 2026-01-19 | 1660.00 | 1676.00 | 1655.00 | 1676.00 | +1.85% | 6,368,600 |
| 2026-01-16 | 1649.00 | 1653.50 | 1641.00 | 1645.50 | -0.39% | 8,771,600 |
| 2026-01-15 | 1656.50 | 1662.00 | 1648.00 | 1652.00 | -0.48% | 7,226,900 |
| 2026-01-14 | 1650.00 | 1665.00 | 1645.00 | 1660.00 | +0.48% | 7,541,700 |
| 2026-01-13 | 1672.00 | 1673.00 | 1652.00 | 1652.00 | -0.18% | 11,042,100 |
| 2026-01-09 | 1675.00 | 1675.00 | 1654.50 | 1655.00 | +0.55% | 5,977,400 |
| 2026-01-08 | 1650.00 | 1656.00 | 1643.00 | 1646.00 | -0.75% | 8,077,400 |
| 2026-01-07 | 1662.00 | 1668.50 | 1645.00 | 1658.50 | -1.46% | 6,055,600 |
| 2026-01-06 | 1667.00 | 1689.50 | 1661.00 | 1683.00 | +1.11% | 6,971,500 |
| 2026-01-05 | 1651.00 | 1675.50 | 1649.50 | 1664.50 | +1.52% | 8,486,800 |
| 2025-12-30 | 1659.00 | 1659.50 | 1638.50 | 1639.50 | -0.55% | 5,313,700 |
| 2025-12-29 | 1650.00 | 1658.50 | 1640.00 | 1648.50 | -1.14% | 5,888,900 |
| 2025-12-26 | 1662.00 | 1677.50 | 1652.00 | 1667.50 | +0.82% | 5,859,900 |
| 2025-12-25 | 1650.00 | 1655.50 | 1643.00 | 1654.00 | +0.85% | 4,285,200 |
| 2025-12-24 | 1647.50 | 1653.50 | 1637.00 | 1640.00 | +0.00% | 5,553,000 |
| 2025-12-23 | 1640.50 | 1655.00 | 1637.00 | 1640.00 | -0.30% | 5,562,000 |
| 2025-12-22 | 1677.50 | 1679.00 | 1633.50 | 1645.00 | +0.30% | 8,525,700 |
| 2025-12-19 | 1642.50 | 1661.00 | 1640.00 | 1640.00 | +0.46% | 12,358,300 |
| 2025-12-18 | 1611.50 | 1661.50 | 1601.00 | 1632.50 | -5.72% | 29,609,300 |
| 2025-12-17 | 1730.00 | 1738.00 | 1722.50 | 1731.50 | +0.00% | 6,160,800 |
| 2025-12-16 | 1731.00 | 1744.50 | 1721.00 | 1731.50 | -0.49% | 9,604,600 |
| 2025-12-15 | 1764.00 | 1765.00 | 1731.50 | 1740.00 | -1.28% | 9,263,900 |
| 2025-12-12 | 1752.50 | 1768.00 | 1750.00 | 1762.50 | +0.74% | 5,311,500 |
| 2025-12-11 | 1764.50 | 1764.50 | 1746.00 | 1749.50 | -0.57% | 4,590,700 |
| 2025-12-10 | 1764.50 | 1764.50 | 1744.00 | 1759.50 | +0.20% | 5,942,700 |
| 2025-12-09 | 1750.00 | 1759.50 | 1741.50 | 1756.00 | +0.34% | 4,357,700 |
| 2025-12-08 | 1740.50 | 1755.50 | 1728.00 | 1750.00 | +0.55% | 5,083,100 |
| 2025-12-05 | 1761.50 | 1769.50 | 1718.00 | 1740.50 | -2.14% | 7,362,100 |
| 2025-12-04 | 1758.00 | 1781.50 | 1751.50 | 1778.50 | +0.00% | 5,864,100 |
| 2025-12-03 | 1792.00 | 1795.00 | 1773.00 | 1778.50 | -1.47% | 4,804,600 |
| 2025-12-02 | 1798.00 | 1809.50 | 1791.00 | 1805.00 | +0.64% | 5,661,500 |
| 2025-12-01 | 1802.00 | 1811.00 | 1787.00 | 1793.50 | -1.05% | 5,633,200 |
| 2025-11-28 | 1815.00 | 1835.50 | 1808.50 | 1812.50 | +1.46% | 8,081,700 |
| 2025-11-27 | 1800.00 | 1810.00 | 1771.00 | 1786.50 | -0.72% | 7,340,300 |
| 2025-11-26 | 1785.00 | 1799.50 | 1772.50 | 1799.50 | +0.56% | 5,669,500 |
| 2025-11-25 | 1743.00 | 1790.00 | 1740.00 | 1789.50 | +2.32% | 9,497,500 |
| 2025-11-21 | 1759.50 | 1763.50 | 1741.50 | 1749.00 | +0.23% | 26,043,700 |
| 2025-11-20 | 1748.00 | 1771.00 | 1733.00 | 1745.00 | -0.85% | 6,512,700 |
| 2025-11-19 | 1758.00 | 1777.00 | 1751.00 | 1760.00 | -0.06% | 6,486,800 |
| 2025-11-18 | 1788.00 | 1791.50 | 1761.00 | 1761.00 | -1.89% | 5,710,500 |
| 2025-11-17 | 1784.00 | 1817.00 | 1782.00 | 1795.00 | +0.59% | 6,900,200 |
| 2025-11-14 | 1778.00 | 1798.50 | 1763.00 | 1784.50 | +0.85% | 9,905,000 |
| 2025-11-13 | 1721.50 | 1773.00 | 1720.00 | 1769.50 | +1.75% | 7,276,100 |
| 2025-11-12 | 1749.00 | 1775.00 | 1726.50 | 1739.00 | +0.46% | 9,181,600 |
| 2025-11-11 | 1733.00 | 1740.50 | 1712.50 | 1731.00 | -0.12% | 6,437,400 |
| 2025-11-10 | 1731.50 | 1734.00 | 1717.50 | 1733.00 | +0.09% | 5,595,400 |
| 2025-11-07 | 1703.00 | 1731.50 | 1700.00 | 1731.50 | +1.67% | 7,992,300 |
| 2025-11-06 | 1700.00 | 1714.00 | 1698.50 | 1703.00 | +0.59% | 5,883,000 |
| 2025-11-05 | 1709.50 | 1721.50 | 1680.00 | 1693.00 | +0.24% | 9,653,400 |
| 2025-11-04 | 1686.50 | 1700.00 | 1682.00 | 1689.00 | +1.69% | 10,850,500 |
| 2025-10-31 | 1675.50 | 1679.00 | 1654.00 | 1661.00 | -0.84% | 10,643,700 |
| 2025-10-30 | 1665.00 | 1677.00 | 1651.50 | 1675.00 | -0.48% | 8,568,800 |
| 2025-10-29 | 1710.50 | 1718.00 | 1682.50 | 1683.00 | -2.55% | 8,806,700 |
| 2025-10-28 | 1741.50 | 1743.00 | 1726.00 | 1727.00 | -0.23% | 5,776,900 |
| 2025-10-27 | 1730.00 | 1738.00 | 1722.00 | 1731.00 | +0.73% | 5,912,300 |
| 2025-10-24 | 1740.50 | 1742.00 | 1715.50 | 1718.50 | -1.52% | 7,062,000 |
| 2025-10-23 | 1744.00 | 1752.50 | 1737.50 | 1745.00 | +0.09% | 5,694,800 |
| 2025-10-22 | 1736.50 | 1749.50 | 1736.50 | 1743.50 | +0.40% | 7,648,800 |
| 2025-10-21 | 1730.00 | 1746.50 | 1726.00 | 1736.50 | -0.60% | 6,620,700 |
| 2025-10-20 | 1758.00 | 1761.50 | 1736.50 | 1747.00 | +1.22% | 7,115,700 |
| 2025-10-17 | 1706.00 | 1726.00 | 1699.00 | 1726.00 | +1.23% | 10,643,000 |
| 2025-10-16 | 1705.00 | 1714.00 | 1696.00 | 1705.00 | -0.64% | 10,320,000 |
| 2025-10-15 | 1735.00 | 1736.50 | 1700.50 | 1716.00 | -1.38% | 9,217,300 |
| 2025-10-14 | 1727.50 | 1750.50 | 1723.00 | 1740.00 | -1.08% | 8,286,600 |
| 2025-10-10 | 1760.00 | 1767.00 | 1748.00 | 1759.00 | +0.09% | 9,974,100 |
| 2025-10-09 | 1766.00 | 1770.00 | 1747.00 | 1757.50 | -1.57% | 8,069,800 |
| 2025-10-08 | 1785.00 | 1799.50 | 1778.50 | 1785.50 | +2.00% | 8,382,800 |
| 2025-10-07 | 1745.00 | 1763.00 | 1744.00 | 1750.50 | +0.81% | 7,764,600 |
| 2025-10-06 | 1745.00 | 1749.50 | 1716.50 | 1736.50 | +1.58% | 12,389,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+7.52%）。最も弱い月：12月（-8.59%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Asahi Group Holdings,Ltd.（2502.T）の直近終値は？
2026-10-16 時点で 1641.50。Closelookデータレイクの日次価格記録より。
2502.T の52週高値・安値は？
直近52週間で高値 1835.50、安値 1452.50（2026-10-16 時点）。
Asahi Group Holdings,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、2502.T の最も強い月は 2月（平均 +7.52%）、最も弱い月は 12月（平均 -8.59%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。