6,824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) |
|---|---|---|---|---|---|---|
| 2017/08/22 | 5,820.0 | 5,860.0 | 5,800.0 | 5,800.0 | 5,800.0 | 134,400 |
| 2017/08/21 | 5,870.0 | 5,900.0 | 5,810.0 | 5,830.0 | 5,830.0 | 173,700 |
| 2017/08/18 | 5,830.0 | 5,860.0 | 5,810.0 | 5,830.0 | 5,830.0 | 269,900 |
| 2017/08/17 | 5,930.0 | 5,950.0 | 5,890.0 | 5,900.0 | 5,900.0 | 153,500 |
| 2017/08/16 | 5,940.0 | 5,960.0 | 5,900.0 | 5,950.0 | 5,950.0 | 193,000 |
| 2017/08/15 | 5,870.0 | 5,990.0 | 5,870.0 | 5,940.0 | 5,940.0 | 467,200 |
| 2017/08/14 | 5,810.0 | 5,830.0 | 5,720.0 | 5,800.0 | 5,800.0 | 211,300 |
| 2017/08/10 | 5,810.0 | 5,840.0 | 5,770.0 | 5,820.0 | 5,820.0 | 243,700 |
| 2017/08/09 | 5,850.0 | 5,870.0 | 5,750.0 | 5,790.0 | 5,790.0 | 220,800 |
| 2017/08/08 | 5,830.0 | 5,860.0 | 5,770.0 | 5,790.0 | 5,790.0 | 231,200 |
| 2017/08/07 | 5,860.0 | 5,870.0 | 5,750.0 | 5,760.0 | 5,760.0 | 314,700 |
| 2017/08/04 | 5,730.0 | 5,870.0 | 5,710.0 | 5,850.0 | 5,850.0 | 510,200 |
| 2017/08/03 | 5,680.0 | 5,760.0 | 5,670.0 | 5,750.0 | 5,750.0 | 395,800 |
| 2017/08/02 | 5,720.0 | 5,720.0 | 5,590.0 | 5,620.0 | 5,620.0 | 483,200 |
| 2017/08/01 | 5,790.0 | 5,810.0 | 5,640.0 | 5,690.0 | 5,690.0 | 720,200 |
| 2017/07/31 | 5,670.0 | 5,830.0 | 5,600.0 | 5,800.0 | 5,800.0 | 1,190,900 |
| 2017/07/28 | 6,260.0 | 6,270.0 | 6,170.0 | 6,190.0 | 6,190.0 | 161,400 |
| 2017/07/27 | 6,110.0 | 6,280.0 | 6,110.0 | 6,220.0 | 6,220.0 | 207,200 |
| 2017/07/26 | 6,210.0 | 6,230.0 | 6,100.0 | 6,140.0 | 6,140.0 | 216,500 |
| 2017/07/25 | 6,280.0 | 6,290.0 | 6,190.0 | 6,190.0 | 6,190.0 | 232,600 |
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。
