5,388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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 6,400.0 | 6,460.0 | 6,350.0 | 6,360.0 | 6,360.0 | 286,800 |
| 2017/06/13 | 6,400.0 | 6,480.0 | 6,400.0 | 6,430.0 | 6,430.0 | 165,600 |
| 2017/06/12 | 6,430.0 | 6,430.0 | 6,340.0 | 6,410.0 | 6,410.0 | 222,800 |
| 2017/06/09 | 6,450.0 | 6,480.0 | 6,410.0 | 6,420.0 | 6,420.0 | 196,700 |
| 2017/06/08 | 6,520.0 | 6,550.0 | 6,470.0 | 6,480.0 | 6,480.0 | 259,300 |
| 2017/06/07 | 6,500.0 | 6,560.0 | 6,490.0 | 6,520.0 | 6,520.0 | 321,800 |
| 2017/06/06 | 6,480.0 | 6,560.0 | 6,450.0 | 6,520.0 | 6,520.0 | 354,100 |
| 2017/06/05 | 6,360.0 | 6,510.0 | 6,360.0 | 6,480.0 | 6,480.0 | 297,700 |
| 2017/06/02 | 6,430.0 | 6,440.0 | 6,350.0 | 6,410.0 | 6,410.0 | 436,800 |
| 2017/06/01 | 6,260.0 | 6,450.0 | 6,250.0 | 6,440.0 | 6,440.0 | 527,200 |
| 2017/05/31 | 6,250.0 | 6,300.0 | 6,230.0 | 6,250.0 | 6,250.0 | 295,800 |
| 2017/05/30 | 6,250.0 | 6,270.0 | 6,200.0 | 6,250.0 | 6,250.0 | 260,500 |
| 2017/05/29 | 6,220.0 | 6,300.0 | 6,210.0 | 6,250.0 | 6,250.0 | 396,200 |
| 2017/05/26 | 6,250.0 | 6,270.0 | 6,200.0 | 6,210.0 | 6,210.0 | 421,800 |
| 2017/05/25 | 6,260.0 | 6,300.0 | 6,170.0 | 6,190.0 | 6,190.0 | 473,500 |
| 2017/05/24 | 6,280.0 | 6,300.0 | 6,240.0 | 6,270.0 | 6,270.0 | 184,400 |
| 2017/05/23 | 6,260.0 | 6,350.0 | 6,250.0 | 6,260.0 | 6,260.0 | 315,200 |
| 2017/05/22 | 6,200.0 | 6,260.0 | 6,190.0 | 6,240.0 | 6,240.0 | 171,100 |
| 2017/05/19 | 6,200.0 | 6,240.0 | 6,130.0 | 6,200.0 | 6,200.0 | 295,400 |
| 2017/05/18 | 6,180.0 | 6,240.0 | 6,160.0 | 6,220.0 | 6,220.0 | 273,900 |
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。
