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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 5,880.0 | 6,050.0 | 5,880.0 | 6,010.0 | 6,010.0 | 280,900 |
| 2016/10/18 | 5,810.0 | 5,930.0 | 5,800.0 | 5,930.0 | 5,930.0 | 272,500 |
| 2016/10/17 | 5,800.0 | 5,870.0 | 5,740.0 | 5,800.0 | 5,800.0 | 235,600 |
| 2016/10/14 | 5,870.0 | 5,920.0 | 5,830.0 | 5,850.0 | 5,850.0 | 231,100 |
| 2016/10/13 | 5,830.0 | 5,880.0 | 5,800.0 | 5,820.0 | 5,820.0 | 303,900 |
| 2016/10/12 | 5,780.0 | 5,890.0 | 5,780.0 | 5,830.0 | 5,830.0 | 332,400 |
| 2016/10/11 | 5,870.0 | 5,880.0 | 5,760.0 | 5,810.0 | 5,810.0 | 228,500 |
| 2016/10/07 | 5,820.0 | 5,890.0 | 5,790.0 | 5,840.0 | 5,840.0 | 224,000 |
| 2016/10/06 | 5,790.0 | 5,880.0 | 5,710.0 | 5,840.0 | 5,840.0 | 326,400 |
| 2016/10/05 | 6,090.0 | 6,090.0 | 5,810.0 | 5,840.0 | 5,840.0 | 603,000 |
| 2016/10/04 | 6,100.0 | 6,100.0 | 6,000.0 | 6,080.0 | 6,080.0 | 220,400 |
| 2016/10/03 | 6,100.0 | 6,180.0 | 6,060.0 | 6,130.0 | 6,130.0 | 534,100 |
| 2016/09/30 | 6,070.0 | 6,190.0 | 6,040.0 | 6,120.0 | 6,120.0 | 885,000 |
| 2016/09/29 | 6,110.0 | 6,140.0 | 5,960.0 | 5,990.0 | 5,990.0 | 675,200 |
| 2016/09/28 | 5,970.0 | 6,130.0 | 5,960.0 | 6,090.0 | 6,090.0 | 670,600 |
| 2016/09/27 | 5,780.0 | 5,990.0 | 5,760.0 | 5,990.0 | 5,990.0 | 740,000 |
| 2016/09/26 | 5,720.0 | 5,780.0 | 5,710.0 | 5,740.0 | 5,740.0 | 288,500 |
| 2016/09/23 | 5,520.0 | 5,750.0 | 5,510.0 | 5,720.0 | 5,720.0 | 501,400 |
| 2016/09/21 | 5,520.0 | 5,530.0 | 5,410.0 | 5,480.0 | 5,480.0 | 327,800 |
| 2016/09/20 | 5,470.0 | 5,510.0 | 5,460.0 | 5,490.0 | 5,490.0 | 243,500 |
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。
