7,089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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 5,130.0 | 5,130.0 | 5,010.0 | 5,070.0 | 5,070.0 | 118,300 |
| 2020/05/18 | 5,110.0 | 5,140.0 | 5,070.0 | 5,120.0 | 5,120.0 | 115,800 |
| 2020/05/15 | 5,110.0 | 5,140.0 | 5,030.0 | 5,100.0 | 5,100.0 | 137,500 |
| 2020/05/14 | 5,100.0 | 5,120.0 | 5,010.0 | 5,100.0 | 5,100.0 | 156,300 |
| 2020/05/13 | 4,960.0 | 5,060.0 | 4,920.0 | 5,040.0 | 5,040.0 | 157,600 |
| 2020/05/12 | 4,970.0 | 5,170.0 | 4,955.0 | 5,010.0 | 5,010.0 | 438,300 |
| 2020/05/11 | 4,850.0 | 4,910.0 | 4,800.0 | 4,840.0 | 4,840.0 | 209,900 |
| 2020/05/08 | 4,755.0 | 4,810.0 | 4,740.0 | 4,805.0 | 4,805.0 | 131,800 |
| 2020/05/07 | 4,650.0 | 4,725.0 | 4,640.0 | 4,700.0 | 4,700.0 | 135,000 |
| 2020/05/01 | 4,705.0 | 4,775.0 | 4,650.0 | 4,660.0 | 4,660.0 | 139,500 |
| 2020/04/30 | 4,900.0 | 4,910.0 | 4,705.0 | 4,710.0 | 4,710.0 | 200,600 |
| 2020/04/28 | 4,895.0 | 4,900.0 | 4,825.0 | 4,875.0 | 4,875.0 | 115,900 |
| 2020/04/27 | 4,975.0 | 4,975.0 | 4,910.0 | 4,940.0 | 4,940.0 | 191,700 |
| 2020/04/24 | 4,910.0 | 4,940.0 | 4,855.0 | 4,935.0 | 4,935.0 | 299,400 |
| 2020/04/23 | 4,855.0 | 4,925.0 | 4,840.0 | 4,870.0 | 4,870.0 | 141,700 |
| 2020/04/22 | 4,840.0 | 4,870.0 | 4,760.0 | 4,840.0 | 4,840.0 | 147,500 |
| 2020/04/21 | 4,790.0 | 4,875.0 | 4,745.0 | 4,820.0 | 4,820.0 | 155,900 |
| 2020/04/20 | 4,680.0 | 4,800.0 | 4,680.0 | 4,785.0 | 4,785.0 | 121,400 |
| 2020/04/17 | 4,900.0 | 4,930.0 | 4,740.0 | 4,745.0 | 4,745.0 | 165,000 |
| 2020/04/16 | 4,775.0 | 4,875.0 | 4,755.0 | 4,870.0 | 4,870.0 | 204,400 |
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。
