2206 江崎グリコ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4,720 | 4,747 | 4,706 | 4,711 | 206,600 | 4,711 |
| 2025-04-28 | 4,729 | 4,751 | 4,708 | 4,719 | 139,500 | 4,719 |
| 2025-04-25 | 4,765 | 4,791 | 4,695 | 4,704 | 104,400 | 4,704 |
| 2025-04-24 | 4,866 | 4,880 | 4,724 | 4,728 | 165,600 | 4,728 |
| 2025-04-23 | 4,880 | 4,923 | 4,879 | 4,900 | 198,000 | 4,900 |
| 2025-04-22 | 4,753 | 4,855 | 4,753 | 4,846 | 191,400 | 4,846 |
| 2025-04-21 | 4,737 | 4,791 | 4,715 | 4,766 | 127,600 | 4,766 |
| 2025-04-18 | 4,741 | 4,756 | 4,718 | 4,756 | 160,500 | 4,756 |
| 2025-04-17 | 4,745 | 4,767 | 4,653 | 4,695 | 163,400 | 4,695 |
| 2025-04-16 | 4,722 | 4,750 | 4,692 | 4,725 | 84,000 | 4,725 |
| 2025-04-15 | 4,759 | 4,765 | 4,722 | 4,729 | 73,900 | 4,729 |
| 2025-04-14 | 4,750 | 4,765 | 4,716 | 4,738 | 140,100 | 4,738 |
| 2025-04-11 | 4,635 | 4,713 | 4,595 | 4,713 | 221,400 | 4,713 |
| 2025-04-10 | 4,638 | 4,701 | 4,575 | 4,701 | 144,400 | 4,701 |
| 2025-04-09 | 4,532 | 4,621 | 4,498 | 4,582 | 131,100 | 4,582 |
| 2025-04-08 | 4,493 | 4,598 | 4,447 | 4,585 | 205,400 | 4,585 |
| 2025-04-07 | 4,450 | 4,521 | 4,348 | 4,423 | 268,700 | 4,423 |
| 2025-04-04 | 4,520 | 4,572 | 4,493 | 4,552 | 229,200 | 4,552 |
| 2025-04-03 | 4,462 | 4,565 | 4,455 | 4,565 | 148,300 | 4,565 |
| 2025-04-02 | 4,640 | 4,648 | 4,515 | 4,515 | 154,400 | 4,515 |
| 2025-04-01 | 4,650 | 4,664 | 4,604 | 4,621 | 98,200 | 4,621 |
| 2025-03-31 | 4,688 | 4,688 | 4,616 | 4,625 | 154,800 | 4,625 |
| 2025-03-28 | 4,748 | 4,748 | 4,690 | 4,708 | 130,200 | 4,708 |
| 2025-03-27 | 4,681 | 4,742 | 4,679 | 4,742 | 141,400 | 4,742 |
| 2025-03-26 | 4,769 | 4,769 | 4,659 | 4,679 | 180,900 | 4,679 |
| 2025-03-25 | 4,769 | 4,807 | 4,682 | 4,740 | 160,300 | 4,740 |
| 2025-03-24 | 4,828 | 4,838 | 4,765 | 4,807 | 111,600 | 4,807 |
| 2025-03-21 | 4,870 | 4,880 | 4,819 | 4,830 | 147,800 | 4,830 |
| 2025-03-19 | 4,810 | 4,899 | 4,810 | 4,870 | 165,000 | 4,870 |
| 2025-03-18 | 4,735 | 4,855 | 4,713 | 4,792 | 197,500 | 4,792 |
| 2025-03-17 | 4,660 | 4,733 | 4,655 | 4,733 | 129,200 | 4,733 |
| 2025-03-14 | 4,650 | 4,779 | 4,620 | 4,660 | 213,300 | 4,660 |
| 2025-03-13 | 4,622 | 4,684 | 4,607 | 4,637 | 202,700 | 4,637 |
| 2025-03-12 | 4,780 | 4,789 | 4,660 | 4,714 | 219,900 | 4,714 |
| 2025-03-11 | 4,644 | 4,760 | 4,628 | 4,757 | 249,100 | 4,757 |
| 2025-03-10 | 4,610 | 4,622 | 4,590 | 4,617 | 150,100 | 4,617 |
| 2025-03-07 | 4,600 | 4,603 | 4,561 | 4,588 | 130,600 | 4,588 |
| 2025-03-06 | 4,560 | 4,622 | 4,549 | 4,612 | 154,100 | 4,612 |
| 2025-03-05 | 4,612 | 4,636 | 4,534 | 4,545 | 218,400 | 4,545 |
| 2025-03-04 | 4,604 | 4,604 | 4,553 | 4,563 | 122,000 | 4,563 |
| 2025-03-03 | 4,580 | 4,596 | 4,549 | 4,566 | 154,000 | 4,566 |
| 2025-02-28 | 4,618 | 4,618 | 4,547 | 4,552 | 180,500 | 4,552 |
| 2025-02-27 | 4,620 | 4,620 | 4,570 | 4,618 | 96,000 | 4,618 |
| 2025-02-26 | 4,605 | 4,623 | 4,563 | 4,622 | 138,300 | 4,622 |
| 2025-02-25 | 4,640 | 4,648 | 4,571 | 4,591 | 121,600 | 4,591 |
| 2025-02-21 | 4,620 | 4,666 | 4,583 | 4,595 | 184,200 | 4,595 |
| 2025-02-20 | 4,603 | 4,616 | 4,545 | 4,592 | 136,500 | 4,592 |
| 2025-02-19 | 4,535 | 4,605 | 4,529 | 4,598 | 181,000 | 4,598 |
| 2025-02-18 | 4,513 | 4,541 | 4,475 | 4,537 | 162,300 | 4,537 |
| 2025-02-17 | 4,463 | 4,513 | 4,426 | 4,486 | 165,900 | 4,486 |
| 2025-02-14 | 4,562 | 4,633 | 4,468 | 4,523 | 419,100 | 4,523 |
| 2025-02-13 | 4,678 | 4,730 | 4,642 | 4,702 | 166,700 | 4,702 |
| 2025-02-12 | 4,645 | 4,645 | 4,601 | 4,625 | 171,200 | 4,625 |
| 2025-02-10 | 4,645 | 4,661 | 4,614 | 4,614 | 125,500 | 4,614 |
| 2025-02-07 | 4,635 | 4,643 | 4,607 | 4,625 | 96,100 | 4,625 |
| 2025-02-06 | 4,585 | 4,643 | 4,580 | 4,610 | 82,600 | 4,610 |
| 2025-02-05 | 4,556 | 4,580 | 4,508 | 4,519 | 90,900 | 4,519 |
| 2025-02-04 | 4,657 | 4,663 | 4,544 | 4,544 | 119,600 | 4,544 |
| 2025-02-03 | 4,665 | 4,670 | 4,610 | 4,647 | 128,800 | 4,647 |
| 2025-01-31 | 4,645 | 4,690 | 4,624 | 4,683 | 93,800 | 4,683 |
| 2025-01-30 | 4,620 | 4,651 | 4,605 | 4,640 | 74,000 | 4,640 |
| 2025-01-29 | 4,674 | 4,674 | 4,597 | 4,619 | 92,600 | 4,619 |
| 2025-01-28 | 4,680 | 4,719 | 4,670 | 4,675 | 108,600 | 4,675 |
| 2025-01-27 | 4,610 | 4,670 | 4,608 | 4,670 | 76,600 | 4,670 |
| 2025-01-24 | 4,580 | 4,606 | 4,537 | 4,572 | 90,400 | 4,572 |
| 2025-01-23 | 4,547 | 4,582 | 4,545 | 4,561 | 87,900 | 4,561 |
| 2025-01-22 | 4,539 | 4,598 | 4,528 | 4,585 | 94,800 | 4,585 |
| 2025-01-21 | 4,528 | 4,579 | 4,528 | 4,539 | 90,600 | 4,539 |
| 2025-01-20 | 4,544 | 4,552 | 4,498 | 4,524 | 95,700 | 4,524 |
| 2025-01-17 | 4,550 | 4,569 | 4,501 | 4,530 | 123,800 | 4,530 |
| 2025-01-16 | 4,500 | 4,524 | 4,444 | 4,507 | 152,500 | 4,507 |
| 2025-01-15 | 4,452 | 4,499 | 4,450 | 4,491 | 97,500 | 4,491 |
| 2025-01-14 | 4,529 | 4,529 | 4,390 | 4,438 | 160,200 | 4,438 |
| 2025-01-10 | 4,544 | 4,560 | 4,513 | 4,519 | 87,900 | 4,519 |
| 2025-01-09 | 4,562 | 4,588 | 4,501 | 4,544 | 139,300 | 4,544 |
| 2025-01-08 | 4,591 | 4,612 | 4,545 | 4,562 | 194,000 | 4,562 |
| 2025-01-07 | 4,620 | 4,633 | 4,540 | 4,559 | 165,100 | 4,559 |
| 2025-01-06 | 4,701 | 4,717 | 4,646 | 4,646 | 169,700 | 4,646 |
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