6,891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) |
|---|---|---|---|---|---|---|
| 2018/09/10 | 5,230.0 | 5,360.0 | 5,220.0 | 5,300.0 | 5,300.0 | 523,600 |
| 2018/09/07 | 5,280.0 | 5,330.0 | 5,240.0 | 5,260.0 | 5,260.0 | 296,200 |
| 2018/09/06 | 5,380.0 | 5,390.0 | 5,280.0 | 5,290.0 | 5,290.0 | 258,000 |
| 2018/09/05 | 5,360.0 | 5,410.0 | 5,350.0 | 5,370.0 | 5,370.0 | 316,600 |
| 2018/09/04 | 5,480.0 | 5,490.0 | 5,360.0 | 5,400.0 | 5,400.0 | 380,000 |
| 2018/09/03 | 5,520.0 | 5,610.0 | 5,510.0 | 5,530.0 | 5,530.0 | 255,000 |
| 2018/08/31 | 5,630.0 | 5,640.0 | 5,550.0 | 5,590.0 | 5,590.0 | 349,900 |
| 2018/08/30 | 5,750.0 | 5,760.0 | 5,700.0 | 5,750.0 | 5,750.0 | 176,700 |
| 2018/08/29 | 5,710.0 | 5,740.0 | 5,690.0 | 5,710.0 | 5,710.0 | 118,600 |
| 2018/08/28 | 5,720.0 | 5,730.0 | 5,630.0 | 5,690.0 | 5,690.0 | 194,000 |
| 2018/08/27 | 5,710.0 | 5,740.0 | 5,650.0 | 5,720.0 | 5,720.0 | 127,200 |
| 2018/08/24 | 5,700.0 | 5,710.0 | 5,600.0 | 5,710.0 | 5,710.0 | 184,900 |
| 2018/08/23 | 5,700.0 | 5,710.0 | 5,630.0 | 5,670.0 | 5,670.0 | 227,500 |
| 2018/08/22 | 5,600.0 | 5,690.0 | 5,560.0 | 5,690.0 | 5,690.0 | 211,000 |
| 2018/08/21 | 5,720.0 | 5,760.0 | 5,670.0 | 5,690.0 | 5,690.0 | 213,600 |
| 2018/08/20 | 5,770.0 | 5,810.0 | 5,750.0 | 5,780.0 | 5,780.0 | 141,500 |
| 2018/08/17 | 5,720.0 | 5,750.0 | 5,670.0 | 5,750.0 | 5,750.0 | 247,300 |
| 2018/08/16 | 5,770.0 | 5,820.0 | 5,660.0 | 5,700.0 | 5,700.0 | 300,600 |
| 2018/08/15 | 5,780.0 | 5,840.0 | 5,750.0 | 5,770.0 | 5,770.0 | 297,700 |
| 2018/08/14 | 5,720.0 | 5,780.0 | 5,690.0 | 5,760.0 | 5,760.0 | 231,700 |
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。
