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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 5,900.0 | 5,920.0 | 5,830.0 | 5,860.0 | 5,860.0 | 152,000 |
| 2019/03/29 | 5,840.0 | 5,860.0 | 5,790.0 | 5,820.0 | 5,820.0 | 217,700 |
| 2019/03/28 | 5,830.0 | 5,860.0 | 5,790.0 | 5,820.0 | 5,820.0 | 146,100 |
| 2019/03/27 | 5,900.0 | 5,940.0 | 5,850.0 | 5,900.0 | 5,900.0 | 197,800 |
| 2019/03/26 | 5,770.0 | 5,910.0 | 5,770.0 | 5,910.0 | 5,910.0 | 246,400 |
| 2019/03/25 | 5,800.0 | 5,820.0 | 5,720.0 | 5,750.0 | 5,750.0 | 133,600 |
| 2019/03/22 | 5,810.0 | 5,840.0 | 5,790.0 | 5,810.0 | 5,810.0 | 174,800 |
| 2019/03/20 | 5,660.0 | 5,760.0 | 5,640.0 | 5,760.0 | 5,760.0 | 201,800 |
| 2019/03/19 | 5,740.0 | 5,740.0 | 5,670.0 | 5,670.0 | 5,670.0 | 111,900 |
| 2019/03/18 | 5,850.0 | 5,850.0 | 5,740.0 | 5,770.0 | 5,770.0 | 173,700 |
| 2019/03/15 | 5,730.0 | 5,820.0 | 5,710.0 | 5,820.0 | 5,820.0 | 362,700 |
| 2019/03/14 | 5,760.0 | 5,800.0 | 5,700.0 | 5,730.0 | 5,730.0 | 235,200 |
| 2019/03/13 | 5,800.0 | 5,860.0 | 5,740.0 | 5,760.0 | 5,760.0 | 208,600 |
| 2019/03/12 | 5,720.0 | 5,810.0 | 5,710.0 | 5,800.0 | 5,800.0 | 245,800 |
| 2019/03/11 | 5,660.0 | 5,700.0 | 5,650.0 | 5,690.0 | 5,690.0 | 106,100 |
| 2019/03/08 | 5,590.0 | 5,660.0 | 5,580.0 | 5,620.0 | 5,620.0 | 184,700 |
| 2019/03/07 | 5,630.0 | 5,680.0 | 5,610.0 | 5,650.0 | 5,650.0 | 107,500 |
| 2019/03/06 | 5,660.0 | 5,670.0 | 5,610.0 | 5,630.0 | 5,630.0 | 108,800 |
| 2019/03/05 | 5,610.0 | 5,650.0 | 5,590.0 | 5,620.0 | 5,620.0 | 125,900 |
| 2019/03/04 | 5,690.0 | 5,720.0 | 5,650.0 | 5,650.0 | 5,650.0 | 82,000 |
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。
