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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 5,690.0 | 5,730.0 | 5,640.0 | 5,710.0 | 5,710.0 | 332,800 |
| 2017/09/07 | 5,840.0 | 5,910.0 | 5,750.0 | 5,770.0 | 5,770.0 | 208,200 |
| 2017/09/06 | 5,840.0 | 5,870.0 | 5,750.0 | 5,850.0 | 5,850.0 | 181,500 |
| 2017/09/05 | 5,830.0 | 5,890.0 | 5,810.0 | 5,840.0 | 5,840.0 | 235,200 |
| 2017/09/04 | 5,850.0 | 5,870.0 | 5,790.0 | 5,810.0 | 5,810.0 | 154,900 |
| 2017/09/01 | 5,850.0 | 5,890.0 | 5,840.0 | 5,860.0 | 5,860.0 | 209,500 |
| 2017/08/31 | 5,820.0 | 5,860.0 | 5,780.0 | 5,840.0 | 5,840.0 | 131,500 |
| 2017/08/30 | 5,790.0 | 5,810.0 | 5,740.0 | 5,790.0 | 5,790.0 | 228,800 |
| 2017/08/29 | 5,830.0 | 5,880.0 | 5,760.0 | 5,780.0 | 5,780.0 | 222,100 |
| 2017/08/28 | 5,800.0 | 5,840.0 | 5,800.0 | 5,840.0 | 5,840.0 | 157,400 |
| 2017/08/25 | 5,840.0 | 5,840.0 | 5,730.0 | 5,800.0 | 5,800.0 | 204,000 |
| 2017/08/24 | 5,850.0 | 5,880.0 | 5,830.0 | 5,850.0 | 5,850.0 | 153,000 |
| 2017/08/23 | 5,830.0 | 5,870.0 | 5,780.0 | 5,840.0 | 5,840.0 | 168,500 |
| 2017/08/22 | 5,820.0 | 5,860.0 | 5,800.0 | 5,800.0 | 5,800.0 | 134,400 |
| 2017/08/21 | 5,870.0 | 5,900.0 | 5,810.0 | 5,830.0 | 5,830.0 | 173,700 |
| 2017/08/18 | 5,830.0 | 5,860.0 | 5,810.0 | 5,830.0 | 5,830.0 | 269,900 |
| 2017/08/17 | 5,930.0 | 5,950.0 | 5,890.0 | 5,900.0 | 5,900.0 | 153,500 |
| 2017/08/16 | 5,940.0 | 5,960.0 | 5,900.0 | 5,950.0 | 5,950.0 | 193,000 |
| 2017/08/15 | 5,870.0 | 5,990.0 | 5,870.0 | 5,940.0 | 5,940.0 | 467,200 |
| 2017/08/14 | 5,810.0 | 5,830.0 | 5,720.0 | 5,800.0 | 5,800.0 | 211,300 |
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。
