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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 5,850.0 | 5,940.0 | 5,810.0 | 5,860.0 | 5,860.0 | 196,500 |
| 2019/04/26 | 5,770.0 | 5,880.0 | 5,760.0 | 5,860.0 | 5,860.0 | 131,600 |
| 2019/04/25 | 5,850.0 | 5,850.0 | 5,770.0 | 5,810.0 | 5,810.0 | 128,800 |
| 2019/04/24 | 5,830.0 | 5,850.0 | 5,790.0 | 5,810.0 | 5,810.0 | 128,100 |
| 2019/04/23 | 5,750.0 | 5,810.0 | 5,740.0 | 5,800.0 | 5,800.0 | 112,300 |
| 2019/04/22 | 5,690.0 | 5,740.0 | 5,670.0 | 5,740.0 | 5,740.0 | 74,200 |
| 2019/04/19 | 5,740.0 | 5,770.0 | 5,690.0 | 5,720.0 | 5,720.0 | 65,100 |
| 2019/04/18 | 5,740.0 | 5,770.0 | 5,720.0 | 5,730.0 | 5,730.0 | 67,500 |
| 2019/04/17 | 5,770.0 | 5,770.0 | 5,720.0 | 5,740.0 | 5,740.0 | 67,100 |
| 2019/04/16 | 5,720.0 | 5,760.0 | 5,700.0 | 5,750.0 | 5,750.0 | 66,900 |
| 2019/04/15 | 5,780.0 | 5,780.0 | 5,700.0 | 5,720.0 | 5,720.0 | 139,900 |
| 2019/04/12 | 5,790.0 | 5,790.0 | 5,690.0 | 5,700.0 | 5,700.0 | 91,000 |
| 2019/04/11 | 5,700.0 | 5,760.0 | 5,680.0 | 5,750.0 | 5,750.0 | 91,600 |
| 2019/04/10 | 5,630.0 | 5,680.0 | 5,620.0 | 5,670.0 | 5,670.0 | 123,200 |
| 2019/04/09 | 5,680.0 | 5,700.0 | 5,620.0 | 5,680.0 | 5,680.0 | 149,500 |
| 2019/04/08 | 5,730.0 | 5,760.0 | 5,710.0 | 5,730.0 | 5,730.0 | 134,400 |
| 2019/04/05 | 5,800.0 | 5,810.0 | 5,740.0 | 5,790.0 | 5,790.0 | 122,400 |
| 2019/04/04 | 5,720.0 | 5,750.0 | 5,680.0 | 5,730.0 | 5,730.0 | 87,100 |
| 2019/04/03 | 5,800.0 | 5,800.0 | 5,710.0 | 5,760.0 | 5,760.0 | 110,500 |
| 2019/04/02 | 5,900.0 | 5,900.0 | 5,740.0 | 5,750.0 | 5,750.0 | 135,500 |
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。
