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) |
|---|---|---|---|---|---|---|
| 2017/07/24 | 6,240.0 | 6,320.0 | 6,220.0 | 6,300.0 | 6,300.0 | 156,600 |
| 2017/07/21 | 6,260.0 | 6,300.0 | 6,250.0 | 6,300.0 | 6,300.0 | 165,700 |
| 2017/07/20 | 6,270.0 | 6,330.0 | 6,260.0 | 6,310.0 | 6,310.0 | 253,400 |
| 2017/07/19 | 6,150.0 | 6,260.0 | 6,140.0 | 6,250.0 | 6,250.0 | 300,100 |
| 2017/07/18 | 6,180.0 | 6,210.0 | 6,120.0 | 6,160.0 | 6,160.0 | 241,100 |
| 2017/07/14 | 6,060.0 | 6,130.0 | 6,060.0 | 6,130.0 | 6,130.0 | 201,700 |
| 2017/07/13 | 6,050.0 | 6,090.0 | 6,010.0 | 6,060.0 | 6,060.0 | 192,700 |
| 2017/07/12 | 6,100.0 | 6,110.0 | 6,000.0 | 6,000.0 | 6,000.0 | 208,700 |
| 2017/07/11 | 6,020.0 | 6,120.0 | 6,000.0 | 6,110.0 | 6,110.0 | 203,200 |
| 2017/07/10 | 6,050.0 | 6,130.0 | 6,020.0 | 6,050.0 | 6,050.0 | 348,500 |
| 2017/07/07 | 6,020.0 | 6,090.0 | 5,970.0 | 6,000.0 | 6,000.0 | 489,700 |
| 2017/07/06 | 5,930.0 | 5,970.0 | 5,900.0 | 5,920.0 | 5,920.0 | 202,200 |
| 2017/07/05 | 5,890.0 | 5,920.0 | 5,840.0 | 5,920.0 | 5,920.0 | 326,100 |
| 2017/07/04 | 6,040.0 | 6,050.0 | 5,880.0 | 5,940.0 | 5,940.0 | 400,900 |
| 2017/07/03 | 6,050.0 | 6,050.0 | 5,980.0 | 6,010.0 | 6,010.0 | 223,500 |
| 2017/06/30 | 6,080.0 | 6,080.0 | 6,010.0 | 6,050.0 | 6,050.0 | 331,700 |
| 2017/06/29 | 6,150.0 | 6,160.0 | 6,080.0 | 6,120.0 | 6,120.0 | 214,500 |
| 2017/06/28 | 6,170.0 | 6,200.0 | 6,140.0 | 6,150.0 | 6,150.0 | 168,000 |
| 2017/06/27 | 6,230.0 | 6,260.0 | 6,140.0 | 6,200.0 | 6,200.0 | 264,300 |
| 2017/06/26 | 6,190.0 | 6,230.0 | 6,160.0 | 6,220.0 | 6,220.0 | 223,200 |
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。
