グリコの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 6,310.0 6,310.0 6,200.0 6,210.0 6,210.0 266,100
2017/06/22 6,440.0 6,440.0 6,320.0 6,350.0 6,350.0 299,000
2017/06/21 6,410.0 6,430.0 6,340.0 6,400.0 6,400.0 179,200
2017/06/20 6,380.0 6,390.0 6,330.0 6,380.0 6,380.0 202,700
2017/06/19 6,330.0 6,390.0 6,310.0 6,370.0 6,370.0 135,900
2017/06/16 6,420.0 6,460.0 6,350.0 6,370.0 6,370.0 200,600
2017/06/15 6,400.0 6,460.0 6,380.0 6,430.0 6,430.0 235,600
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
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.22 22.48 2.12 0.80 6,210.0 6,210.0 266,100
2017/06/22 1.24 22.99 2.16 0.78 6,350.0 6,350.0 299,000
2017/06/21 1.25 23.17 2.18 0.78 6,400.0 6,400.0 179,200
2017/06/20 1.25 23.09 2.17 0.78 6,380.0 6,380.0 202,700
2017/06/19 1.25 23.06 2.17 0.78 6,370.0 6,370.0 135,900
2017/06/16 1.25 23.06 2.17 0.78 6,370.0 6,370.0 200,600
2017/06/15 1.26 23.28 2.19 0.77 6,430.0 6,430.0 235,600
2017/06/14 1.25 23.02 2.17 0.78 6,360.0 6,360.0 286,800
2017/06/13 1.26 23.28 2.19 0.77 6,430.0 6,430.0 165,600
2017/06/12 1.25 23.20 2.18 0.78 6,410.0 6,410.0 222,800
2017/06/09 1.26 23.24 2.19 0.77 6,420.0 6,420.0 196,700
2017/06/08 1.27 23.46 2.21 0.77 6,480.0 6,480.0 259,300
2017/06/07 1.28 23.60 2.22 0.76 6,520.0 6,520.0 321,800
2017/06/06 1.28 23.60 2.22 0.76 6,520.0 6,520.0 354,100
2017/06/05 1.27 23.46 2.21 0.77 6,480.0 6,480.0 297,700
2017/06/02 1.25 23.20 2.18 0.78 6,410.0 6,410.0 436,800
2017/06/01 1.26 23.31 2.20 0.77 6,440.0 6,440.0 527,200
2017/05/31 1.22 22.62 2.13 0.80 6,250.0 6,250.0 295,800
2017/05/30 1.22 22.62 2.13 0.80 6,250.0 6,250.0 260,500
2017/05/29 1.22 22.62 2.13 0.80 6,250.0 6,250.0 396,200
2017/05/26 1.22 22.48 2.12 0.80 6,210.0 6,210.0 421,800
2017/05/25 1.21 22.41 2.11 0.80 6,190.0 6,190.0 473,500
2017/05/24 1.23 22.70 2.14 0.79 6,270.0 6,270.0 184,400
2017/05/23 1.23 22.66 2.13 0.79 6,260.0 6,260.0 315,200
2017/05/22 1.22 22.59 2.13 0.80 6,240.0 6,240.0 171,100
« 前へ 1
グリコの株価時系列データ
【2206】グリコ
あなたの予想を投稿してみましょう
メニュー
グリコの関連ワード
最新24時間の予想傾向(%)
買い優勢
+10.2%(前日比)

予想投稿数 比率(%)

79.4 20.6
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック