2206 江崎グリコ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5,800 | 5,849 | 5,743 | 5,798 | 132,500 | 5,798 |
| 2026-02-06 | 5,755 | 5,764 | 5,673 | 5,723 | 108,900 | 5,723 |
| 2026-02-05 | 5,834 | 5,840 | 5,721 | 5,755 | 123,200 | 5,755 |
| 2026-02-04 | 5,741 | 5,767 | 5,715 | 5,734 | 125,100 | 5,734 |
| 2026-02-03 | 5,713 | 5,741 | 5,670 | 5,709 | 139,800 | 5,709 |
| 2026-02-02 | 5,621 | 5,738 | 5,613 | 5,699 | 219,700 | 5,699 |
| 2026-01-30 | 5,531 | 5,549 | 5,501 | 5,533 | 209,800 | 5,533 |
| 2026-01-29 | 5,554 | 5,590 | 5,502 | 5,508 | 194,200 | 5,508 |
| 2026-01-28 | 5,828 | 5,837 | 5,625 | 5,654 | 409,500 | 5,654 |
| 2026-01-27 | 5,528 | 6,071 | 5,512 | 5,904 | 1,259,800 | 5,904 |
| 2026-01-26 | 5,360 | 5,428 | 5,355 | 5,428 | 132,100 | 5,428 |
| 2026-01-23 | 5,462 | 5,483 | 5,395 | 5,427 | 96,000 | 5,427 |
| 2026-01-22 | 5,450 | 5,490 | 5,439 | 5,462 | 118,600 | 5,462 |
| 2026-01-21 | 5,522 | 5,530 | 5,450 | 5,467 | 148,700 | 5,467 |
| 2026-01-20 | 5,460 | 5,525 | 5,421 | 5,522 | 185,300 | 5,522 |
| 2026-01-19 | 5,344 | 5,503 | 5,344 | 5,430 | 235,200 | 5,430 |
| 2026-01-16 | 5,400 | 5,416 | 5,292 | 5,299 | 137,600 | 5,299 |
| 2026-01-15 | 5,499 | 5,526 | 5,404 | 5,416 | 183,500 | 5,416 |
| 2026-01-14 | 5,420 | 5,491 | 5,407 | 5,484 | 129,400 | 5,484 |
| 2026-01-13 | 5,501 | 5,506 | 5,462 | 5,462 | 146,100 | 5,462 |
| 2026-01-09 | 5,430 | 5,473 | 5,417 | 5,464 | 309,900 | 5,464 |
| 2026-01-08 | 5,457 | 5,457 | 5,394 | 5,410 | 226,600 | 5,410 |
| 2026-01-07 | 5,419 | 5,503 | 5,396 | 5,429 | 207,700 | 5,429 |
| 2026-01-06 | 5,371 | 5,490 | 5,371 | 5,459 | 173,600 | 5,459 |
| 2026-01-05 | 5,412 | 5,436 | 5,310 | 5,363 | 195,500 | 5,363 |
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