2206 江崎グリコ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,598 | 4,600 | 4,541 | 4,568 | 212,300 | 4,568 |
| 2024-07-25 | 4,514 | 4,595 | 4,504 | 4,573 | 330,200 | 4,573 |
| 2024-07-24 | 4,608 | 4,611 | 4,545 | 4,562 | 339,500 | 4,562 |
| 2024-07-23 | 4,630 | 4,651 | 4,548 | 4,642 | 340,800 | 4,642 |
| 2024-07-22 | 4,650 | 4,710 | 4,637 | 4,650 | 377,800 | 4,650 |
| 2024-07-19 | 4,655 | 4,668 | 4,570 | 4,615 | 583,900 | 4,615 |
| 2024-07-18 | 4,326 | 4,409 | 4,317 | 4,403 | 274,900 | 4,403 |
| 2024-07-17 | 4,290 | 4,290 | 4,230 | 4,285 | 219,500 | 4,285 |
| 2024-07-16 | 4,432 | 4,435 | 4,315 | 4,320 | 276,100 | 4,320 |
| 2024-07-12 | 4,415 | 4,431 | 4,395 | 4,428 | 180,900 | 4,428 |
| 2024-07-11 | 4,387 | 4,413 | 4,370 | 4,388 | 204,400 | 4,388 |
| 2024-07-10 | 4,342 | 4,364 | 4,329 | 4,364 | 220,100 | 4,364 |
| 2024-07-09 | 4,330 | 4,360 | 4,305 | 4,341 | 329,900 | 4,341 |
| 2024-07-08 | 4,259 | 4,323 | 4,237 | 4,313 | 231,500 | 4,313 |
| 2024-07-05 | 4,265 | 4,294 | 4,237 | 4,267 | 253,900 | 4,267 |
| 2024-07-04 | 4,194 | 4,260 | 4,185 | 4,260 | 183,300 | 4,260 |
| 2024-07-03 | 4,175 | 4,215 | 4,173 | 4,190 | 162,100 | 4,190 |
| 2024-07-02 | 4,197 | 4,245 | 4,183 | 4,237 | 238,000 | 4,237 |
| 2024-07-01 | 4,190 | 4,209 | 4,185 | 4,197 | 231,100 | 4,197 |
| 2024-06-28 | 4,188 | 4,209 | 4,154 | 4,181 | 254,300 | 4,181 |
| 2024-06-27 | 4,185 | 4,195 | 4,169 | 4,188 | 571,000 | 4,188 |
| 2024-06-26 | 4,239 | 4,253 | 4,223 | 4,232 | 1,267,300 | 4,232 |
| 2024-06-25 | 4,193 | 4,249 | 4,181 | 4,237 | 695,000 | 4,237 |
| 2024-06-24 | 4,189 | 4,210 | 4,155 | 4,179 | 566,000 | 4,179 |
| 2024-06-21 | 4,171 | 4,189 | 4,154 | 4,170 | 443,100 | 4,170 |
| 2024-06-20 | 4,220 | 4,222 | 4,137 | 4,157 | 308,800 | 4,157 |
| 2024-06-19 | 4,227 | 4,229 | 4,206 | 4,220 | 164,400 | 4,220 |
| 2024-06-18 | 4,220 | 4,230 | 4,200 | 4,215 | 180,900 | 4,215 |
| 2024-06-17 | 4,200 | 4,206 | 4,161 | 4,206 | 272,200 | 4,206 |
| 2024-06-14 | 4,120 | 4,195 | 4,102 | 4,167 | 368,000 | 4,167 |
| 2024-06-13 | 4,131 | 4,137 | 4,082 | 4,100 | 245,700 | 4,100 |
| 2024-06-12 | 4,174 | 4,190 | 4,144 | 4,146 | 262,800 | 4,146 |
| 2024-06-11 | 4,149 | 4,163 | 4,100 | 4,143 | 256,000 | 4,143 |
| 2024-06-10 | 4,182 | 4,182 | 4,130 | 4,149 | 319,100 | 4,149 |
| 2024-06-07 | 4,189 | 4,213 | 4,177 | 4,205 | 199,000 | 4,205 |
| 2024-06-06 | 4,157 | 4,176 | 4,140 | 4,176 | 162,400 | 4,176 |
| 2024-06-05 | 4,130 | 4,162 | 4,122 | 4,158 | 160,000 | 4,158 |
| 2024-06-04 | 4,102 | 4,132 | 4,100 | 4,123 | 173,600 | 4,123 |
| 2024-06-03 | 4,085 | 4,133 | 4,080 | 4,115 | 210,200 | 4,115 |
| 2024-05-31 | 4,028 | 4,065 | 4,020 | 4,060 | 237,800 | 4,060 |
| 2024-05-30 | 3,931 | 4,018 | 3,930 | 4,012 | 209,000 | 4,012 |
| 2024-05-29 | 3,919 | 3,951 | 3,914 | 3,939 | 229,800 | 3,939 |
| 2024-05-28 | 4,010 | 4,012 | 3,945 | 3,947 | 323,800 | 3,947 |
| 2024-05-27 | 4,059 | 4,060 | 4,008 | 4,027 | 188,000 | 4,027 |
| 2024-05-24 | 4,040 | 4,076 | 4,030 | 4,040 | 152,600 | 4,040 |
| 2024-05-23 | 4,070 | 4,071 | 4,038 | 4,068 | 165,800 | 4,068 |
| 2024-05-22 | 4,109 | 4,126 | 4,067 | 4,077 | 262,000 | 4,077 |
| 2024-05-21 | 4,133 | 4,149 | 4,103 | 4,109 | 164,500 | 4,109 |
| 2024-05-20 | 4,111 | 4,138 | 4,105 | 4,137 | 169,600 | 4,137 |
| 2024-05-17 | 4,070 | 4,105 | 4,070 | 4,105 | 177,800 | 4,105 |
| 2024-05-16 | 4,055 | 4,078 | 4,033 | 4,070 | 239,700 | 4,070 |
| 2024-05-15 | 4,092 | 4,122 | 4,047 | 4,058 | 387,200 | 4,058 |
| 2024-05-14 | 4,150 | 4,176 | 4,099 | 4,124 | 226,800 | 4,124 |
| 2024-05-13 | 4,146 | 4,195 | 4,125 | 4,134 | 245,300 | 4,134 |
| 2024-05-10 | 4,110 | 4,224 | 4,110 | 4,145 | 379,200 | 4,145 |
| 2024-05-09 | 4,050 | 4,164 | 4,044 | 4,120 | 674,600 | 4,120 |
| 2024-05-08 | 4,137 | 4,152 | 4,096 | 4,110 | 340,700 | 4,110 |
| 2024-05-07 | 4,145 | 4,168 | 4,124 | 4,137 | 243,300 | 4,137 |
| 2024-05-02 | 4,099 | 4,169 | 4,095 | 4,141 | 267,300 | 4,141 |
| 2024-05-01 | 4,067 | 4,150 | 4,057 | 4,099 | 238,500 | 4,099 |
| 2024-04-30 | 4,120 | 4,128 | 4,058 | 4,075 | 235,100 | 4,075 |
| 2024-04-26 | 4,058 | 4,100 | 4,022 | 4,099 | 214,200 | 4,099 |
| 2024-04-25 | 4,080 | 4,081 | 4,054 | 4,060 | 211,600 | 4,060 |
| 2024-04-24 | 4,099 | 4,117 | 4,079 | 4,090 | 240,800 | 4,090 |
| 2024-04-23 | 4,127 | 4,155 | 4,090 | 4,099 | 269,400 | 4,099 |
| 2024-04-22 | 4,134 | 4,170 | 4,101 | 4,170 | 245,700 | 4,170 |
| 2024-04-19 | 4,150 | 4,159 | 4,083 | 4,102 | 209,400 | 4,102 |
| 2024-04-18 | 4,184 | 4,189 | 4,152 | 4,164 | 128,600 | 4,164 |
| 2024-04-17 | 4,222 | 4,222 | 4,145 | 4,151 | 164,400 | 4,151 |
| 2024-04-16 | 4,223 | 4,244 | 4,183 | 4,219 | 149,200 | 4,219 |
| 2024-04-15 | 4,240 | 4,262 | 4,221 | 4,256 | 84,600 | 4,256 |
| 2024-04-12 | 4,233 | 4,264 | 4,215 | 4,261 | 108,200 | 4,261 |
| 2024-04-11 | 4,220 | 4,244 | 4,182 | 4,221 | 115,500 | 4,221 |
| 2024-04-10 | 4,236 | 4,268 | 4,236 | 4,236 | 90,800 | 4,236 |
| 2024-04-09 | 4,250 | 4,260 | 4,223 | 4,236 | 98,300 | 4,236 |
| 2024-04-08 | 4,286 | 4,286 | 4,236 | 4,253 | 104,200 | 4,253 |
| 2024-04-05 | 4,230 | 4,279 | 4,222 | 4,267 | 120,000 | 4,267 |
| 2024-04-04 | 4,266 | 4,266 | 4,218 | 4,239 | 119,400 | 4,239 |
| 2024-04-03 | 4,200 | 4,288 | 4,186 | 4,266 | 202,500 | 4,266 |
| 2024-04-02 | 4,342 | 4,346 | 4,212 | 4,212 | 244,500 | 4,212 |
| 2024-04-01 | 4,285 | 4,394 | 4,249 | 4,348 | 377,200 | 4,348 |
| 2024-03-29 | 4,203 | 4,255 | 4,201 | 4,233 | 245,600 | 4,233 |
| 2024-03-28 | 4,370 | 4,372 | 4,203 | 4,220 | 274,600 | 4,220 |
| 2024-03-27 | 4,365 | 4,385 | 4,341 | 4,372 | 183,600 | 4,372 |
| 2024-03-26 | 4,308 | 4,367 | 4,258 | 4,357 | 205,700 | 4,357 |
| 2024-03-25 | 4,335 | 4,370 | 4,283 | 4,309 | 218,900 | 4,309 |
| 2024-03-22 | 4,305 | 4,313 | 4,266 | 4,290 | 589,100 | 4,290 |
| 2024-03-21 | 4,349 | 4,349 | 4,301 | 4,308 | 173,200 | 4,308 |
| 2024-03-19 | 4,320 | 4,342 | 4,289 | 4,338 | 207,200 | 4,338 |
| 2024-03-18 | 4,359 | 4,372 | 4,321 | 4,323 | 140,600 | 4,323 |
| 2024-03-15 | 4,351 | 4,389 | 4,336 | 4,374 | 234,200 | 4,374 |
| 2024-03-14 | 4,345 | 4,370 | 4,324 | 4,370 | 143,600 | 4,370 |
| 2024-03-13 | 4,318 | 4,358 | 4,298 | 4,326 | 185,100 | 4,326 |
| 2024-03-12 | 4,350 | 4,353 | 4,285 | 4,342 | 226,300 | 4,342 |
| 2024-03-11 | 4,420 | 4,420 | 4,336 | 4,392 | 216,800 | 4,392 |
| 2024-03-08 | 4,412 | 4,438 | 4,360 | 4,432 | 218,900 | 4,432 |
| 2024-03-07 | 4,477 | 4,496 | 4,422 | 4,467 | 160,900 | 4,467 |
| 2024-03-06 | 4,419 | 4,476 | 4,400 | 4,461 | 175,800 | 4,461 |
| 2024-03-05 | 4,389 | 4,424 | 4,361 | 4,424 | 222,400 | 4,424 |
| 2024-03-04 | 4,500 | 4,509 | 4,413 | 4,427 | 172,200 | 4,427 |
| 2024-03-01 | 4,462 | 4,518 | 4,422 | 4,490 | 213,100 | 4,490 |
| 2024-02-29 | 4,548 | 4,556 | 4,464 | 4,468 | 275,800 | 4,468 |
| 2024-02-28 | 4,660 | 4,660 | 4,592 | 4,599 | 146,500 | 4,599 |
| 2024-02-27 | 4,718 | 4,727 | 4,660 | 4,679 | 156,600 | 4,679 |
| 2024-02-26 | 4,751 | 4,820 | 4,694 | 4,719 | 192,800 | 4,719 |
| 2024-02-22 | 4,637 | 4,740 | 4,637 | 4,728 | 148,800 | 4,728 |
| 2024-02-21 | 4,688 | 4,689 | 4,621 | 4,637 | 140,300 | 4,637 |
| 2024-02-20 | 4,715 | 4,715 | 4,642 | 4,668 | 128,500 | 4,668 |
| 2024-02-19 | 4,723 | 4,739 | 4,660 | 4,697 | 194,100 | 4,697 |
| 2024-02-16 | 4,735 | 4,754 | 4,675 | 4,710 | 231,100 | 4,710 |
| 2024-02-15 | 4,694 | 4,783 | 4,686 | 4,726 | 448,500 | 4,726 |
| 2024-02-14 | 4,575 | 4,698 | 4,503 | 4,665 | 820,800 | 4,665 |
| 2024-02-13 | 4,190 | 4,260 | 4,113 | 4,225 | 325,100 | 4,225 |
| 2024-02-09 | 4,172 | 4,220 | 4,154 | 4,190 | 170,600 | 4,190 |
| 2024-02-08 | 4,260 | 4,262 | 4,203 | 4,213 | 153,200 | 4,213 |
| 2024-02-07 | 4,312 | 4,320 | 4,206 | 4,260 | 170,200 | 4,260 |
| 2024-02-06 | 4,369 | 4,377 | 4,316 | 4,316 | 177,100 | 4,316 |
| 2024-02-05 | 4,330 | 4,366 | 4,322 | 4,341 | 142,900 | 4,341 |
| 2024-02-02 | 4,354 | 4,363 | 4,310 | 4,320 | 129,300 | 4,320 |
| 2024-02-01 | 4,296 | 4,336 | 4,293 | 4,327 | 101,000 | 4,327 |
| 2024-01-31 | 4,253 | 4,322 | 4,253 | 4,321 | 101,000 | 4,321 |
| 2024-01-30 | 4,279 | 4,303 | 4,267 | 4,274 | 89,500 | 4,274 |
| 2024-01-29 | 4,250 | 4,285 | 4,250 | 4,267 | 93,700 | 4,267 |
| 2024-01-26 | 4,266 | 4,269 | 4,230 | 4,250 | 114,200 | 4,250 |
| 2024-01-25 | 4,212 | 4,266 | 4,207 | 4,266 | 111,700 | 4,266 |
| 2024-01-24 | 4,284 | 4,299 | 4,222 | 4,225 | 137,600 | 4,225 |
| 2024-01-23 | 4,312 | 4,356 | 4,312 | 4,320 | 117,700 | 4,320 |
| 2024-01-22 | 4,285 | 4,316 | 4,272 | 4,313 | 131,900 | 4,313 |
| 2024-01-19 | 4,293 | 4,293 | 4,245 | 4,277 | 144,200 | 4,277 |
| 2024-01-18 | 4,260 | 4,284 | 4,247 | 4,284 | 127,600 | 4,284 |
| 2024-01-17 | 4,271 | 4,317 | 4,257 | 4,260 | 144,100 | 4,260 |
| 2024-01-16 | 4,314 | 4,329 | 4,260 | 4,260 | 117,900 | 4,260 |
| 2024-01-15 | 4,348 | 4,354 | 4,305 | 4,330 | 128,000 | 4,330 |
| 2024-01-12 | 4,386 | 4,415 | 4,341 | 4,341 | 164,300 | 4,341 |
| 2024-01-11 | 4,380 | 4,420 | 4,358 | 4,375 | 172,300 | 4,375 |
| 2024-01-10 | 4,349 | 4,393 | 4,334 | 4,375 | 199,400 | 4,375 |
| 2024-01-09 | 4,259 | 4,350 | 4,259 | 4,345 | 212,000 | 4,345 |
| 2024-01-05 | 4,264 | 4,272 | 4,235 | 4,251 | 140,300 | 4,251 |
| 2024-01-04 | 4,176 | 4,245 | 4,150 | 4,245 | 140,200 | 4,245 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
