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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 5,670.0 | 5,740.0 | 5,660.0 | 5,730.0 | 5,730.0 | 423,600 |
| 2017/12/06 | 5,580.0 | 5,680.0 | 5,580.0 | 5,640.0 | 5,640.0 | 381,100 |
| 2017/12/05 | 5,530.0 | 5,640.0 | 5,530.0 | 5,630.0 | 5,630.0 | 339,100 |
| 2017/12/04 | 5,490.0 | 5,550.0 | 5,480.0 | 5,520.0 | 5,520.0 | 304,600 |
| 2017/12/01 | 5,550.0 | 5,570.0 | 5,480.0 | 5,500.0 | 5,500.0 | 244,700 |
| 2017/11/30 | 5,500.0 | 5,550.0 | 5,470.0 | 5,550.0 | 5,550.0 | 375,100 |
| 2017/11/29 | 5,490.0 | 5,510.0 | 5,460.0 | 5,490.0 | 5,490.0 | 254,100 |
| 2017/11/28 | 5,460.0 | 5,520.0 | 5,450.0 | 5,510.0 | 5,510.0 | 235,200 |
| 2017/11/27 | 5,480.0 | 5,500.0 | 5,450.0 | 5,460.0 | 5,460.0 | 267,700 |
| 2017/11/24 | 5,400.0 | 5,450.0 | 5,390.0 | 5,440.0 | 5,440.0 | 263,500 |
| 2017/11/22 | 5,450.0 | 5,460.0 | 5,410.0 | 5,430.0 | 5,430.0 | 319,500 |
| 2017/11/21 | 5,490.0 | 5,490.0 | 5,430.0 | 5,460.0 | 5,460.0 | 335,700 |
| 2017/11/20 | 5,400.0 | 5,490.0 | 5,380.0 | 5,490.0 | 5,490.0 | 288,600 |
| 2017/11/17 | 5,600.0 | 5,600.0 | 5,420.0 | 5,480.0 | 5,480.0 | 852,900 |
| 2017/11/16 | 5,560.0 | 5,610.0 | 5,540.0 | 5,560.0 | 5,560.0 | 581,500 |
| 2017/11/15 | 5,630.0 | 5,660.0 | 5,590.0 | 5,600.0 | 5,600.0 | 385,600 |
| 2017/11/14 | 5,700.0 | 5,700.0 | 5,620.0 | 5,630.0 | 5,630.0 | 297,800 |
| 2017/11/13 | 5,720.0 | 5,740.0 | 5,700.0 | 5,720.0 | 5,720.0 | 225,600 |
| 2017/11/10 | 5,630.0 | 5,710.0 | 5,620.0 | 5,710.0 | 5,710.0 | 436,700 |
| 2017/11/09 | 5,700.0 | 5,750.0 | 5,660.0 | 5,690.0 | 5,690.0 | 614,700 |
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。
