5,387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) |
|---|---|---|---|---|---|---|
| 2015/11/26 | 6,360.0 | 6,450.0 | 6,340.0 | 6,380.0 | 6,380.0 | 200,600 |
| 2015/11/25 | 6,410.0 | 6,430.0 | 6,300.0 | 6,300.0 | 6,300.0 | 179,000 |
| 2015/11/24 | 6,450.0 | 6,450.0 | 6,340.0 | 6,410.0 | 6,410.0 | 280,400 |
| 2015/11/20 | 6,270.0 | 6,480.0 | 6,260.0 | 6,480.0 | 6,480.0 | 358,400 |
| 2015/11/19 | 6,250.0 | 6,260.0 | 6,170.0 | 6,200.0 | 6,200.0 | 145,100 |
| 2015/11/18 | 6,250.0 | 6,310.0 | 6,200.0 | 6,210.0 | 6,210.0 | 149,200 |
| 2015/11/17 | 6,300.0 | 6,320.0 | 6,200.0 | 6,240.0 | 6,240.0 | 206,000 |
| 2015/11/16 | 6,200.0 | 6,260.0 | 6,160.0 | 6,220.0 | 6,220.0 | 280,900 |
| 2015/11/13 | 6,260.0 | 6,390.0 | 6,260.0 | 6,300.0 | 6,300.0 | 333,200 |
| 2015/11/12 | 6,400.0 | 6,430.0 | 6,290.0 | 6,310.0 | 6,310.0 | 272,700 |
| 2015/11/11 | 6,390.0 | 6,460.0 | 6,360.0 | 6,430.0 | 6,430.0 | 222,100 |
| 2015/11/10 | 6,350.0 | 6,440.0 | 6,330.0 | 6,390.0 | 6,390.0 | 272,600 |
| 2015/11/09 | 6,380.0 | 6,440.0 | 6,350.0 | 6,400.0 | 6,400.0 | 353,800 |
| 2015/11/06 | 6,250.0 | 6,410.0 | 6,220.0 | 6,350.0 | 6,350.0 | 365,200 |
| 2015/11/05 | 6,130.0 | 6,290.0 | 6,130.0 | 6,220.0 | 6,220.0 | 424,300 |
| 2015/11/04 | 6,080.0 | 6,190.0 | 6,030.0 | 6,070.0 | 6,070.0 | 363,400 |
| 2015/11/02 | 6,090.0 | 6,160.0 | 5,940.0 | 6,080.0 | 6,080.0 | 735,400 |
| 2015/10/30 | 5,660.0 | 5,830.0 | 5,630.0 | 5,800.0 | 5,800.0 | 259,700 |
| 2015/10/29 | 5,690.0 | 5,740.0 | 5,620.0 | 5,660.0 | 5,660.0 | 225,800 |
| 2015/10/28 | 5,630.0 | 5,680.0 | 5,550.0 | 5,670.0 | 5,670.0 | 220,700 |
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。
