2206 江崎グリコ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-204,2254,2604,1954,235288,5004,235
2021-04-194,3154,3254,2304,240221,9004,240
2021-04-164,3154,3204,2654,315229,9004,315
2021-04-154,2804,3154,2804,315118,5004,315
2021-04-144,3204,3304,2754,280167,5004,280
2021-04-134,3804,3904,3204,320156,7004,320
2021-04-124,3704,3904,3404,365101,1004,365
2021-04-094,3854,4054,3554,365119,7004,365
2021-04-084,4304,4404,3404,345196,7004,345
2021-04-074,4354,4654,4354,455137,5004,455
2021-04-064,4804,4954,4104,410138,5004,410
2021-04-054,4604,4954,4504,46585,1004,465
2021-04-024,4754,4904,4504,47566,6004,475
2021-04-014,4754,4904,4454,445110,9004,445
2021-03-314,5504,5654,4454,445233,4004,445
2021-03-304,6354,6354,5404,560184,5004,560
2021-03-294,6304,6604,5904,645230,8004,645
2021-03-264,6154,6354,5804,625159,0004,625
2021-03-254,5804,5954,5504,580163,3004,580
2021-03-244,6854,6904,5604,560295,6004,560
2021-03-234,7304,7304,6754,680201,6004,680
2021-03-224,7054,7404,6804,730215,5004,730
2021-03-194,6204,6954,6054,695233,9004,695
2021-03-184,6204,6504,6004,640174,0004,640
2021-03-174,5654,6204,5554,615203,2004,615
2021-03-164,5554,5954,5454,585204,0004,585
2021-03-154,4754,5704,4654,565230,4004,565
2021-03-124,4404,4604,4054,450227,5004,450
2021-03-114,5104,5304,4504,455181,1004,455
2021-03-104,4804,5804,4654,510283,6004,510
2021-03-094,5304,5454,4904,545173,3004,545
2021-03-084,5404,5404,4604,490150,2004,490
2021-03-054,4654,5104,4454,510173,7004,510
2021-03-044,4504,4554,3904,445142,8004,445
2021-03-034,5004,5054,4554,480127,8004,480
2021-03-024,4204,5004,4104,485176,8004,485
2021-03-014,3804,4304,3704,420120,8004,420
2021-02-264,4504,4654,3354,335208,4004,335
2021-02-254,4954,5004,4404,460128,1004,460
2021-02-244,4804,5204,4554,475155,9004,475
2021-02-224,5104,5354,4754,480134,3004,480
2021-02-194,6104,6154,5154,525127,9004,525
2021-02-184,6604,6654,6004,610163,6004,610
2021-02-174,6104,6304,5854,590170,4004,590
2021-02-164,6204,6804,5954,640178,8004,640
2021-02-154,7254,7254,5354,590291,5004,590
2021-02-124,7354,7654,7104,735145,0004,735
2021-02-104,7454,7854,7154,76592,9004,765
2021-02-094,7854,7854,7154,750120,6004,750
2021-02-084,6454,7854,6454,785185,5004,785
2021-02-054,6054,6354,5754,620134,7004,620
2021-02-044,6104,6204,5754,600162,3004,600
2021-02-034,5804,6504,5754,630132,4004,630
2021-02-024,5754,6104,5504,580135,4004,580
2021-02-014,6104,6354,5604,56093,4004,560
2021-01-294,6904,7254,5954,600130,9004,600
2021-01-284,7004,7454,6654,710195,6004,710
2021-01-274,6654,7104,6554,685132,1004,685
2021-01-264,5704,6354,5604,625112,3004,625
2021-01-254,5104,5904,4954,580109,5004,580
2021-01-224,4554,5004,4454,48585,7004,485
2021-01-214,4904,5654,4704,495110,7004,495
2021-01-204,4804,5004,4604,485120,8004,485
2021-01-194,5504,5604,5054,505108,1004,505
2021-01-184,6004,6004,5454,55069,7004,550
2021-01-154,6154,6404,5904,610102,2004,610
2021-01-144,5704,6304,5704,615119,6004,615
2021-01-134,5654,6004,5404,59092,9004,590
2021-01-124,5204,5854,5054,585113,7004,585
2021-01-084,4904,5704,4754,570124,2004,570
2021-01-074,4804,5404,4804,500120,4004,500
2021-01-064,4604,4904,4404,45579,5004,455
2021-01-054,4604,4704,4304,46596,8004,465
2021-01-044,5454,5504,4304,490117,0004,490

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