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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 5,210.0 | 5,210.0 | 5,150.0 | 5,170.0 | 5,170.0 | 87,600 |
| 2020/05/29 | 5,120.0 | 5,220.0 | 5,090.0 | 5,210.0 | 5,210.0 | 239,300 |
| 2020/05/28 | 5,150.0 | 5,150.0 | 5,050.0 | 5,100.0 | 5,100.0 | 169,600 |
| 2020/05/27 | 5,140.0 | 5,180.0 | 5,120.0 | 5,160.0 | 5,160.0 | 138,700 |
| 2020/05/26 | 5,130.0 | 5,150.0 | 5,060.0 | 5,140.0 | 5,140.0 | 100,000 |
| 2020/05/25 | 5,070.0 | 5,140.0 | 5,040.0 | 5,070.0 | 5,070.0 | 118,000 |
| 2020/05/22 | 5,050.0 | 5,060.0 | 4,985.0 | 5,000.0 | 5,000.0 | 64,000 |
| 2020/05/21 | 5,040.0 | 5,060.0 | 5,000.0 | 5,010.0 | 5,010.0 | 80,100 |
| 2020/05/20 | 5,080.0 | 5,090.0 | 5,000.0 | 5,050.0 | 5,050.0 | 94,000 |
| 2020/05/19 | 5,130.0 | 5,130.0 | 5,010.0 | 5,070.0 | 5,070.0 | 118,300 |
| 2020/05/18 | 5,110.0 | 5,140.0 | 5,070.0 | 5,120.0 | 5,120.0 | 115,800 |
| 2020/05/15 | 5,110.0 | 5,140.0 | 5,030.0 | 5,100.0 | 5,100.0 | 137,500 |
| 2020/05/14 | 5,100.0 | 5,120.0 | 5,010.0 | 5,100.0 | 5,100.0 | 156,300 |
| 2020/05/13 | 4,960.0 | 5,060.0 | 4,920.0 | 5,040.0 | 5,040.0 | 157,600 |
| 2020/05/12 | 4,970.0 | 5,170.0 | 4,955.0 | 5,010.0 | 5,010.0 | 438,300 |
| 2020/05/11 | 4,850.0 | 4,910.0 | 4,800.0 | 4,840.0 | 4,840.0 | 209,900 |
| 2020/05/08 | 4,755.0 | 4,810.0 | 4,740.0 | 4,805.0 | 4,805.0 | 131,800 |
| 2020/05/07 | 4,650.0 | 4,725.0 | 4,640.0 | 4,700.0 | 4,700.0 | 135,000 |
| 2020/05/01 | 4,705.0 | 4,775.0 | 4,650.0 | 4,660.0 | 4,660.0 | 139,500 |
| 2020/04/30 | 4,900.0 | 4,910.0 | 4,705.0 | 4,710.0 | 4,710.0 | 200,600 |
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。
