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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 5,980.0 | 6,020.0 | 5,890.0 | 5,980.0 | 5,980.0 | 126,600 |
| 2016/06/21 | 5,810.0 | 6,000.0 | 5,770.0 | 6,000.0 | 6,000.0 | 176,800 |
| 2016/06/20 | 5,880.0 | 5,920.0 | 5,800.0 | 5,810.0 | 5,810.0 | 233,900 |
| 2016/06/17 | 6,020.0 | 6,050.0 | 5,790.0 | 5,810.0 | 5,810.0 | 505,800 |
| 2016/06/16 | 6,050.0 | 6,140.0 | 5,980.0 | 6,010.0 | 6,010.0 | 239,300 |
| 2016/06/15 | 6,010.0 | 6,160.0 | 5,950.0 | 6,120.0 | 6,120.0 | 265,400 |
| 2016/06/14 | 5,990.0 | 6,050.0 | 5,950.0 | 6,010.0 | 6,010.0 | 159,100 |
| 2016/06/13 | 6,120.0 | 6,130.0 | 6,060.0 | 6,080.0 | 6,080.0 | 157,700 |
| 2016/06/10 | 6,320.0 | 6,320.0 | 6,180.0 | 6,200.0 | 6,200.0 | 243,700 |
| 2016/06/09 | 6,270.0 | 6,350.0 | 6,260.0 | 6,290.0 | 6,290.0 | 264,500 |
| 2016/06/08 | 6,250.0 | 6,370.0 | 6,240.0 | 6,330.0 | 6,330.0 | 398,800 |
| 2016/06/07 | 6,110.0 | 6,220.0 | 6,100.0 | 6,200.0 | 6,200.0 | 304,200 |
| 2016/06/06 | 5,990.0 | 6,100.0 | 5,960.0 | 6,100.0 | 6,100.0 | 274,000 |
| 2016/06/03 | 5,830.0 | 6,040.0 | 5,830.0 | 6,040.0 | 6,040.0 | 234,300 |
| 2016/06/02 | 5,890.0 | 5,930.0 | 5,800.0 | 5,820.0 | 5,820.0 | 148,800 |
| 2016/06/01 | 5,870.0 | 5,960.0 | 5,830.0 | 5,890.0 | 5,890.0 | 239,500 |
| 2016/05/31 | 6,020.0 | 6,020.0 | 5,930.0 | 5,970.0 | 5,970.0 | 193,700 |
| 2016/05/30 | 5,960.0 | 6,040.0 | 5,930.0 | 6,020.0 | 6,020.0 | 204,300 |
| 2016/05/27 | 5,890.0 | 5,930.0 | 5,840.0 | 5,930.0 | 5,930.0 | 206,300 |
| 2016/05/26 | 5,800.0 | 5,870.0 | 5,770.0 | 5,840.0 | 5,840.0 | 157,600 |
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。
