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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 5,670.0 | 5,690.0 | 5,640.0 | 5,680.0 | 5,680.0 | 520,000 |
| 2017/11/07 | 5,670.0 | 5,720.0 | 5,620.0 | 5,710.0 | 5,710.0 | 459,800 |
| 2017/11/06 | 5,650.0 | 5,720.0 | 5,600.0 | 5,700.0 | 5,700.0 | 516,800 |
| 2017/11/02 | 5,690.0 | 5,700.0 | 5,620.0 | 5,650.0 | 5,650.0 | 581,000 |
| 2017/11/01 | 5,690.0 | 5,720.0 | 5,640.0 | 5,690.0 | 5,690.0 | 1,538,700 |
| 2017/10/31 | 6,360.0 | 6,360.0 | 6,270.0 | 6,290.0 | 6,290.0 | 264,000 |
| 2017/10/30 | 6,260.0 | 6,360.0 | 6,240.0 | 6,360.0 | 6,360.0 | 323,100 |
| 2017/10/27 | 6,310.0 | 6,320.0 | 6,260.0 | 6,300.0 | 6,300.0 | 180,200 |
| 2017/10/26 | 6,310.0 | 6,350.0 | 6,250.0 | 6,300.0 | 6,300.0 | 243,200 |
| 2017/10/25 | 6,270.0 | 6,280.0 | 6,200.0 | 6,230.0 | 6,230.0 | 210,500 |
| 2017/10/24 | 6,280.0 | 6,330.0 | 6,250.0 | 6,290.0 | 6,290.0 | 211,700 |
| 2017/10/23 | 6,280.0 | 6,310.0 | 6,260.0 | 6,280.0 | 6,280.0 | 190,200 |
| 2017/10/20 | 6,260.0 | 6,330.0 | 6,250.0 | 6,300.0 | 6,300.0 | 152,000 |
| 2017/10/19 | 6,350.0 | 6,400.0 | 6,260.0 | 6,280.0 | 6,280.0 | 199,500 |
| 2017/10/18 | 6,300.0 | 6,400.0 | 6,290.0 | 6,370.0 | 6,370.0 | 268,900 |
| 2017/10/17 | 6,380.0 | 6,400.0 | 6,290.0 | 6,300.0 | 6,300.0 | 186,100 |
| 2017/10/16 | 6,300.0 | 6,370.0 | 6,280.0 | 6,360.0 | 6,360.0 | 198,200 |
| 2017/10/13 | 6,260.0 | 6,310.0 | 6,220.0 | 6,280.0 | 6,280.0 | 204,000 |
| 2017/10/12 | 6,300.0 | 6,320.0 | 6,240.0 | 6,270.0 | 6,270.0 | 239,100 |
| 2017/10/11 | 6,120.0 | 6,290.0 | 6,120.0 | 6,290.0 | 6,290.0 | 336,000 |
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。
