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) |
|---|---|---|---|---|---|---|
| 2016/02/15 | 5,670.0 | 5,870.0 | 5,630.0 | 5,840.0 | 5,840.0 | 371,800 |
| 2016/02/12 | 5,610.0 | 5,640.0 | 5,360.0 | 5,420.0 | 5,420.0 | 553,700 |
| 2016/02/10 | 6,000.0 | 6,030.0 | 5,680.0 | 5,760.0 | 5,760.0 | 317,500 |
| 2016/02/09 | 6,030.0 | 6,110.0 | 5,930.0 | 6,000.0 | 6,000.0 | 271,800 |
| 2016/02/08 | 6,210.0 | 6,250.0 | 6,030.0 | 6,180.0 | 6,180.0 | 551,300 |
| 2016/02/05 | 6,400.0 | 6,410.0 | 6,200.0 | 6,300.0 | 6,300.0 | 317,000 |
| 2016/02/04 | 6,750.0 | 6,790.0 | 6,450.0 | 6,480.0 | 6,480.0 | 455,200 |
| 2016/02/03 | 6,620.0 | 6,780.0 | 6,570.0 | 6,770.0 | 6,770.0 | 506,800 |
| 2016/02/02 | 6,530.0 | 6,630.0 | 6,460.0 | 6,620.0 | 6,620.0 | 308,200 |
| 2016/02/01 | 6,560.0 | 6,700.0 | 6,380.0 | 6,430.0 | 6,430.0 | 558,100 |
| 2016/01/29 | 6,400.0 | 6,550.0 | 6,340.0 | 6,540.0 | 6,540.0 | 320,200 |
| 2016/01/28 | 6,250.0 | 6,430.0 | 6,240.0 | 6,340.0 | 6,340.0 | 451,200 |
| 2016/01/27 | 6,060.0 | 6,240.0 | 6,040.0 | 6,220.0 | 6,220.0 | 267,100 |
| 2016/01/26 | 5,950.0 | 6,080.0 | 5,940.0 | 5,970.0 | 5,970.0 | 178,900 |
| 2016/01/25 | 5,840.0 | 6,090.0 | 5,820.0 | 6,050.0 | 6,050.0 | 338,100 |
| 2016/01/22 | 5,760.0 | 5,840.0 | 5,670.0 | 5,820.0 | 5,820.0 | 300,100 |
| 2016/01/21 | 5,720.0 | 5,860.0 | 5,640.0 | 5,660.0 | 5,660.0 | 338,100 |
| 2016/01/20 | 5,900.0 | 5,990.0 | 5,690.0 | 5,730.0 | 5,730.0 | 563,600 |
| 2016/01/19 | 5,890.0 | 5,940.0 | 5,700.0 | 5,740.0 | 5,740.0 | 427,800 |
| 2016/01/18 | 5,840.0 | 5,990.0 | 5,810.0 | 5,980.0 | 5,980.0 | 295,700 |
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。
