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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,710.0 | 5,760.0 | 5,660.0 | 5,720.0 | 5,720.0 | 230,200 |
| 2018/04/05 | 5,660.0 | 5,740.0 | 5,660.0 | 5,710.0 | 5,710.0 | 293,400 |
| 2018/04/04 | 5,590.0 | 5,670.0 | 5,570.0 | 5,640.0 | 5,640.0 | 213,000 |
| 2018/04/03 | 5,580.0 | 5,660.0 | 5,570.0 | 5,620.0 | 5,620.0 | 226,500 |
| 2018/04/02 | 5,600.0 | 5,660.0 | 5,590.0 | 5,600.0 | 5,600.0 | 186,700 |
| 2018/03/30 | 5,650.0 | 5,660.0 | 5,530.0 | 5,570.0 | 5,570.0 | 411,800 |
| 2018/03/29 | 5,600.0 | 5,640.0 | 5,560.0 | 5,630.0 | 5,630.0 | 201,600 |
| 2018/03/28 | 5,630.0 | 5,650.0 | 5,570.0 | 5,600.0 | 5,600.0 | 276,400 |
| 2018/03/27 | 5,590.0 | 5,690.0 | 5,580.0 | 5,690.0 | 5,690.0 | 550,800 |
| 2018/03/26 | 5,410.0 | 5,550.0 | 5,410.0 | 5,540.0 | 5,540.0 | 329,600 |
| 2018/03/23 | 5,430.0 | 5,490.0 | 5,400.0 | 5,410.0 | 5,410.0 | 315,700 |
| 2018/03/22 | 5,410.0 | 5,480.0 | 5,400.0 | 5,440.0 | 5,440.0 | 220,600 |
| 2018/03/20 | 5,480.0 | 5,490.0 | 5,420.0 | 5,460.0 | 5,460.0 | 211,200 |
| 2018/03/19 | 5,480.0 | 5,500.0 | 5,420.0 | 5,460.0 | 5,460.0 | 327,700 |
| 2018/03/16 | 5,480.0 | 5,520.0 | 5,460.0 | 5,480.0 | 5,480.0 | 256,200 |
| 2018/03/15 | 5,500.0 | 5,540.0 | 5,420.0 | 5,530.0 | 5,530.0 | 389,700 |
| 2018/03/14 | 5,410.0 | 5,480.0 | 5,400.0 | 5,470.0 | 5,470.0 | 272,600 |
| 2018/03/13 | 5,350.0 | 5,460.0 | 5,330.0 | 5,440.0 | 5,440.0 | 457,300 |
| 2018/03/12 | 5,280.0 | 5,350.0 | 5,250.0 | 5,330.0 | 5,330.0 | 278,200 |
| 2018/03/09 | 5,230.0 | 5,300.0 | 5,220.0 | 5,270.0 | 5,270.0 | 451,400 |
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。
