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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 6,390.0 | 6,390.0 | 6,160.0 | 6,230.0 | 6,230.0 | 263,900 |
| 2016/07/20 | 6,170.0 | 6,390.0 | 6,150.0 | 6,350.0 | 6,350.0 | 358,300 |
| 2016/07/19 | 6,130.0 | 6,160.0 | 6,050.0 | 6,150.0 | 6,150.0 | 358,100 |
| 2016/07/15 | 6,220.0 | 6,270.0 | 6,050.0 | 6,090.0 | 6,090.0 | 438,700 |
| 2016/07/14 | 6,260.0 | 6,410.0 | 6,240.0 | 6,310.0 | 6,310.0 | 257,800 |
| 2016/07/13 | 6,310.0 | 6,320.0 | 6,170.0 | 6,200.0 | 6,200.0 | 500,700 |
| 2016/07/12 | 6,410.0 | 6,430.0 | 6,270.0 | 6,270.0 | 6,270.0 | 315,300 |
| 2016/07/11 | 6,400.0 | 6,450.0 | 6,320.0 | 6,320.0 | 6,320.0 | 438,100 |
| 2016/07/08 | 6,500.0 | 6,500.0 | 6,190.0 | 6,200.0 | 6,200.0 | 552,100 |
| 2016/07/07 | 6,420.0 | 6,560.0 | 6,380.0 | 6,440.0 | 6,440.0 | 604,600 |
| 2016/07/06 | 6,110.0 | 6,550.0 | 6,110.0 | 6,500.0 | 6,500.0 | 662,100 |
| 2016/07/05 | 6,440.0 | 6,530.0 | 6,380.0 | 6,410.0 | 6,410.0 | 428,700 |
| 2016/07/04 | 6,250.0 | 6,380.0 | 6,240.0 | 6,340.0 | 6,340.0 | 203,900 |
| 2016/07/01 | 6,070.0 | 6,320.0 | 6,040.0 | 6,290.0 | 6,290.0 | 419,300 |
| 2016/06/30 | 5,980.0 | 6,020.0 | 5,930.0 | 5,970.0 | 5,970.0 | 293,800 |
| 2016/06/29 | 6,090.0 | 6,170.0 | 5,960.0 | 5,970.0 | 5,970.0 | 330,100 |
| 2016/06/28 | 5,860.0 | 6,070.0 | 5,800.0 | 6,020.0 | 6,020.0 | 403,500 |
| 2016/06/27 | 5,840.0 | 6,030.0 | 5,790.0 | 5,960.0 | 5,960.0 | 374,000 |
| 2016/06/24 | 6,000.0 | 6,080.0 | 5,540.0 | 5,640.0 | 5,640.0 | 284,000 |
| 2016/06/23 | 5,990.0 | 6,020.0 | 5,940.0 | 6,000.0 | 6,000.0 | 162,200 |
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。
