7,221円
江崎グリコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/25 | 5,660.0 | 5,660.0 | 5,610.0 | 5,650.0 | 5,650.0 | 126,300 |
| 2017/12/22 | 5,630.0 | 5,660.0 | 5,620.0 | 5,660.0 | 5,660.0 | 120,000 |
| 2017/12/21 | 5,630.0 | 5,640.0 | 5,590.0 | 5,630.0 | 5,630.0 | 175,600 |
| 2017/12/20 | 5,640.0 | 5,650.0 | 5,600.0 | 5,640.0 | 5,640.0 | 177,800 |
| 2017/12/19 | 5,720.0 | 5,720.0 | 5,650.0 | 5,670.0 | 5,670.0 | 172,000 |
| 2017/12/18 | 5,730.0 | 5,740.0 | 5,650.0 | 5,710.0 | 5,710.0 | 197,300 |
| 2017/12/15 | 5,710.0 | 5,750.0 | 5,650.0 | 5,700.0 | 5,700.0 | 244,000 |
| 2017/12/14 | 5,720.0 | 5,760.0 | 5,700.0 | 5,740.0 | 5,740.0 | 204,600 |
| 2017/12/13 | 5,750.0 | 5,750.0 | 5,670.0 | 5,690.0 | 5,690.0 | 284,800 |
| 2017/12/12 | 5,770.0 | 5,790.0 | 5,730.0 | 5,750.0 | 5,750.0 | 252,900 |
| 2017/12/11 | 5,740.0 | 5,770.0 | 5,700.0 | 5,760.0 | 5,760.0 | 283,100 |
| 2017/12/08 | 5,680.0 | 5,740.0 | 5,670.0 | 5,740.0 | 5,740.0 | 275,000 |
| 2017/12/07 | 5,670.0 | 5,740.0 | 5,660.0 | 5,730.0 | 5,730.0 | 423,600 |
| 2017/12/06 | 5,580.0 | 5,680.0 | 5,580.0 | 5,640.0 | 5,640.0 | 381,100 |
| 2017/12/05 | 5,530.0 | 5,640.0 | 5,530.0 | 5,630.0 | 5,630.0 | 339,100 |
| 2017/12/04 | 5,490.0 | 5,550.0 | 5,480.0 | 5,520.0 | 5,520.0 | 304,600 |
| 2017/12/01 | 5,550.0 | 5,570.0 | 5,480.0 | 5,500.0 | 5,500.0 | 244,700 |
| 2017/11/30 | 5,500.0 | 5,550.0 | 5,470.0 | 5,550.0 | 5,550.0 | 375,100 |
| 2017/11/29 | 5,490.0 | 5,510.0 | 5,460.0 | 5,490.0 | 5,490.0 | 254,100 |
| 2017/11/28 | 5,460.0 | 5,520.0 | 5,450.0 | 5,510.0 | 5,510.0 | 235,200 |
おすすめ条件でスクリーニングされた銘柄を見る
江崎グリコの取引履歴を振り返りませんか？
江崎グリコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
