6,825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) |
|---|---|---|---|---|---|---|
| 2016/06/06 | 5,990.0 | 6,100.0 | 5,960.0 | 6,100.0 | 6,100.0 | 274,000 |
| 2016/06/03 | 5,830.0 | 6,040.0 | 5,830.0 | 6,040.0 | 6,040.0 | 234,300 |
| 2016/06/02 | 5,890.0 | 5,930.0 | 5,800.0 | 5,820.0 | 5,820.0 | 148,800 |
| 2016/06/01 | 5,870.0 | 5,960.0 | 5,830.0 | 5,890.0 | 5,890.0 | 239,500 |
| 2016/05/31 | 6,020.0 | 6,020.0 | 5,930.0 | 5,970.0 | 5,970.0 | 193,700 |
| 2016/05/30 | 5,960.0 | 6,040.0 | 5,930.0 | 6,020.0 | 6,020.0 | 204,300 |
| 2016/05/27 | 5,890.0 | 5,930.0 | 5,840.0 | 5,930.0 | 5,930.0 | 206,300 |
| 2016/05/26 | 5,800.0 | 5,870.0 | 5,770.0 | 5,840.0 | 5,840.0 | 157,600 |
| 2016/05/25 | 5,800.0 | 5,840.0 | 5,720.0 | 5,730.0 | 5,730.0 | 180,300 |
| 2016/05/24 | 5,820.0 | 5,850.0 | 5,750.0 | 5,780.0 | 5,780.0 | 186,200 |
| 2016/05/23 | 5,850.0 | 5,860.0 | 5,780.0 | 5,820.0 | 5,820.0 | 235,000 |
| 2016/05/20 | 5,670.0 | 5,880.0 | 5,670.0 | 5,880.0 | 5,880.0 | 292,300 |
| 2016/05/19 | 5,670.0 | 5,690.0 | 5,620.0 | 5,670.0 | 5,670.0 | 161,600 |
| 2016/05/18 | 5,720.0 | 5,760.0 | 5,640.0 | 5,680.0 | 5,680.0 | 387,800 |
| 2016/05/17 | 5,780.0 | 5,810.0 | 5,690.0 | 5,800.0 | 5,800.0 | 405,100 |
| 2016/05/16 | 5,980.0 | 6,040.0 | 5,790.0 | 5,870.0 | 5,870.0 | 734,000 |
| 2016/05/13 | 5,740.0 | 5,800.0 | 5,710.0 | 5,750.0 | 5,750.0 | 303,000 |
| 2016/05/12 | 5,540.0 | 5,740.0 | 5,540.0 | 5,730.0 | 5,730.0 | 298,100 |
| 2016/05/11 | 5,690.0 | 5,690.0 | 5,560.0 | 5,600.0 | 5,600.0 | 150,700 |
| 2016/05/10 | 5,520.0 | 5,680.0 | 5,520.0 | 5,650.0 | 5,650.0 | 182,800 |
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。
