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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 5,500.0 | 5,540.0 | 5,470.0 | 5,510.0 | 5,510.0 | 253,900 |
| 2018/05/23 | 5,430.0 | 5,500.0 | 5,420.0 | 5,490.0 | 5,490.0 | 179,800 |
| 2018/05/22 | 5,440.0 | 5,500.0 | 5,400.0 | 5,470.0 | 5,470.0 | 195,900 |
| 2018/05/21 | 5,510.0 | 5,540.0 | 5,470.0 | 5,480.0 | 5,480.0 | 234,600 |
| 2018/05/18 | 5,550.0 | 5,570.0 | 5,510.0 | 5,520.0 | 5,520.0 | 213,200 |
| 2018/05/17 | 5,520.0 | 5,630.0 | 5,500.0 | 5,540.0 | 5,540.0 | 337,000 |
| 2018/05/16 | 5,370.0 | 5,490.0 | 5,350.0 | 5,480.0 | 5,480.0 | 375,300 |
| 2018/05/15 | 5,410.0 | 5,610.0 | 5,340.0 | 5,410.0 | 5,410.0 | 1,922,700 |
| 2018/05/14 | 5,880.0 | 5,960.0 | 5,850.0 | 5,940.0 | 5,940.0 | 332,900 |
| 2018/05/11 | 5,800.0 | 5,880.0 | 5,790.0 | 5,850.0 | 5,850.0 | 120,700 |
| 2018/05/10 | 5,790.0 | 5,820.0 | 5,760.0 | 5,800.0 | 5,800.0 | 172,500 |
| 2018/05/09 | 5,830.0 | 5,870.0 | 5,780.0 | 5,800.0 | 5,800.0 | 154,200 |
| 2018/05/08 | 5,800.0 | 5,810.0 | 5,740.0 | 5,800.0 | 5,800.0 | 190,200 |
| 2018/05/07 | 5,800.0 | 5,830.0 | 5,780.0 | 5,800.0 | 5,800.0 | 233,700 |
| 2018/05/02 | 5,780.0 | 5,800.0 | 5,730.0 | 5,770.0 | 5,770.0 | 170,600 |
| 2018/05/01 | 5,840.0 | 5,870.0 | 5,800.0 | 5,840.0 | 5,840.0 | 131,000 |
| 2018/04/27 | 5,860.0 | 5,940.0 | 5,850.0 | 5,910.0 | 5,910.0 | 234,000 |
| 2018/04/26 | 5,770.0 | 5,850.0 | 5,760.0 | 5,840.0 | 5,840.0 | 198,700 |
| 2018/04/25 | 5,730.0 | 5,790.0 | 5,700.0 | 5,760.0 | 5,760.0 | 152,400 |
| 2018/04/24 | 5,700.0 | 5,730.0 | 5,670.0 | 5,720.0 | 5,720.0 | 222,000 |
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。
