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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 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 |
| 2016/01/15 | 6,000.0 | 6,100.0 | 5,960.0 | 5,980.0 | 5,980.0 | 248,800 |
| 2016/01/14 | 6,000.0 | 6,040.0 | 5,800.0 | 5,910.0 | 5,910.0 | 294,800 |
| 2016/01/13 | 6,050.0 | 6,100.0 | 6,000.0 | 6,060.0 | 6,060.0 | 217,600 |
| 2016/01/12 | 6,010.0 | 6,160.0 | 6,000.0 | 6,000.0 | 6,000.0 | 221,900 |
| 2016/01/08 | 6,150.0 | 6,230.0 | 6,050.0 | 6,150.0 | 6,150.0 | 224,900 |
| 2016/01/07 | 6,250.0 | 6,330.0 | 6,130.0 | 6,200.0 | 6,200.0 | 278,800 |
| 2016/01/06 | 6,300.0 | 6,340.0 | 6,170.0 | 6,250.0 | 6,250.0 | 181,900 |
| 2016/01/05 | 6,210.0 | 6,300.0 | 6,110.0 | 6,260.0 | 6,260.0 | 202,300 |
| 2016/01/04 | 6,490.0 | 6,540.0 | 6,260.0 | 6,290.0 | 6,290.0 | 215,400 |
| 2015/12/30 | 6,450.0 | 6,580.0 | 6,400.0 | 6,550.0 | 6,550.0 | 169,300 |
| 2015/12/29 | 6,230.0 | 6,400.0 | 6,190.0 | 6,390.0 | 6,390.0 | 127,100 |
| 2015/12/28 | 6,300.0 | 6,340.0 | 6,160.0 | 6,280.0 | 6,280.0 | 125,700 |
| 2015/12/25 | 6,250.0 | 6,350.0 | 6,210.0 | 6,300.0 | 6,300.0 | 129,600 |
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。
