7,211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) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 6,270.0 | 6,280.0 | 6,200.0 | 6,230.0 | 6,230.0 | 210,500 |
| 2017/10/24 | 6,280.0 | 6,330.0 | 6,250.0 | 6,290.0 | 6,290.0 | 211,700 |
| 2017/10/23 | 6,280.0 | 6,310.0 | 6,260.0 | 6,280.0 | 6,280.0 | 190,200 |
| 2017/10/20 | 6,260.0 | 6,330.0 | 6,250.0 | 6,300.0 | 6,300.0 | 152,000 |
| 2017/10/19 | 6,350.0 | 6,400.0 | 6,260.0 | 6,280.0 | 6,280.0 | 199,500 |
| 2017/10/18 | 6,300.0 | 6,400.0 | 6,290.0 | 6,370.0 | 6,370.0 | 268,900 |
| 2017/10/17 | 6,380.0 | 6,400.0 | 6,290.0 | 6,300.0 | 6,300.0 | 186,100 |
| 2017/10/16 | 6,300.0 | 6,370.0 | 6,280.0 | 6,360.0 | 6,360.0 | 198,200 |
| 2017/10/13 | 6,260.0 | 6,310.0 | 6,220.0 | 6,280.0 | 6,280.0 | 204,000 |
| 2017/10/12 | 6,300.0 | 6,320.0 | 6,240.0 | 6,270.0 | 6,270.0 | 239,100 |
| 2017/10/11 | 6,120.0 | 6,290.0 | 6,120.0 | 6,290.0 | 6,290.0 | 336,000 |
| 2017/10/10 | 6,100.0 | 6,110.0 | 5,990.0 | 6,100.0 | 6,100.0 | 338,300 |
| 2017/10/06 | 6,000.0 | 6,030.0 | 5,980.0 | 6,010.0 | 6,010.0 | 323,800 |
| 2017/10/05 | 5,940.0 | 5,990.0 | 5,920.0 | 5,960.0 | 5,960.0 | 194,900 |
| 2017/10/04 | 5,880.0 | 5,900.0 | 5,830.0 | 5,890.0 | 5,890.0 | 192,700 |
| 2017/10/03 | 5,910.0 | 5,910.0 | 5,830.0 | 5,880.0 | 5,880.0 | 251,900 |
| 2017/10/02 | 5,960.0 | 5,970.0 | 5,900.0 | 5,920.0 | 5,920.0 | 178,200 |
| 2017/09/29 | 5,930.0 | 5,960.0 | 5,900.0 | 5,940.0 | 5,940.0 | 243,400 |
| 2017/09/28 | 5,900.0 | 5,980.0 | 5,870.0 | 5,960.0 | 5,960.0 | 271,400 |
| 2017/09/27 | 5,890.0 | 5,920.0 | 5,860.0 | 5,900.0 | 5,900.0 | 250,200 |
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。
