7,545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) |
|---|---|---|---|---|---|---|
| 2016/08/09 | 5,680.0 | 5,860.0 | 5,630.0 | 5,790.0 | 5,790.0 | 386,500 |
| 2016/08/08 | 5,860.0 | 5,880.0 | 5,590.0 | 5,680.0 | 5,680.0 | 490,800 |
| 2016/08/05 | 5,820.0 | 5,860.0 | 5,710.0 | 5,830.0 | 5,830.0 | 410,100 |
| 2016/08/04 | 6,190.0 | 6,220.0 | 5,800.0 | 5,920.0 | 5,920.0 | 675,200 |
| 2016/08/03 | 6,320.0 | 6,360.0 | 6,180.0 | 6,200.0 | 6,200.0 | 352,000 |
| 2016/08/02 | 6,540.0 | 6,590.0 | 6,430.0 | 6,430.0 | 6,430.0 | 317,500 |
| 2016/08/01 | 6,430.0 | 6,570.0 | 6,290.0 | 6,540.0 | 6,540.0 | 787,300 |
| 2016/07/29 | 6,100.0 | 6,180.0 | 6,020.0 | 6,160.0 | 6,160.0 | 238,500 |
| 2016/07/28 | 6,110.0 | 6,170.0 | 6,060.0 | 6,120.0 | 6,120.0 | 190,100 |
| 2016/07/27 | 6,210.0 | 6,240.0 | 6,120.0 | 6,140.0 | 6,140.0 | 228,500 |
| 2016/07/26 | 6,170.0 | 6,260.0 | 6,130.0 | 6,160.0 | 6,160.0 | 234,000 |
| 2016/07/25 | 6,210.0 | 6,250.0 | 6,130.0 | 6,150.0 | 6,150.0 | 194,900 |
| 2016/07/22 | 6,170.0 | 6,260.0 | 6,130.0 | 6,230.0 | 6,230.0 | 129,500 |
| 2016/07/21 | 6,390.0 | 6,390.0 | 6,160.0 | 6,230.0 | 6,230.0 | 263,900 |
| 2016/07/20 | 6,170.0 | 6,390.0 | 6,150.0 | 6,350.0 | 6,350.0 | 358,300 |
| 2016/07/19 | 6,130.0 | 6,160.0 | 6,050.0 | 6,150.0 | 6,150.0 | 358,100 |
| 2016/07/15 | 6,220.0 | 6,270.0 | 6,050.0 | 6,090.0 | 6,090.0 | 438,700 |
| 2016/07/14 | 6,260.0 | 6,410.0 | 6,240.0 | 6,310.0 | 6,310.0 | 257,800 |
| 2016/07/13 | 6,310.0 | 6,320.0 | 6,170.0 | 6,200.0 | 6,200.0 | 500,700 |
| 2016/07/12 | 6,410.0 | 6,430.0 | 6,270.0 | 6,270.0 | 6,270.0 | 315,300 |
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。
