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
2024-06-214,1714,1894,1544,170443,1004,170
2024-06-204,2204,2224,1374,157308,8004,157
2024-06-194,2274,2294,2064,220164,4004,220
2024-06-184,2204,2304,2004,215180,9004,215
2024-06-174,2004,2064,1614,206272,2004,206
2024-06-144,1204,1954,1024,167368,0004,167
2024-06-134,1314,1374,0824,100245,7004,100
2024-06-124,1744,1904,1444,146262,8004,146
2024-06-114,1494,1634,1004,143256,0004,143
2024-06-104,1824,1824,1304,149319,1004,149
2024-06-074,1894,2134,1774,205199,0004,205
2024-06-064,1574,1764,1404,176162,4004,176
2024-06-054,1304,1624,1224,158160,0004,158
2024-06-044,1024,1324,1004,123173,6004,123
2024-06-034,0854,1334,0804,115210,2004,115
2024-05-314,0284,0654,0204,060237,8004,060
2024-05-303,9314,0183,9304,012209,0004,012
2024-05-293,9193,9513,9143,939229,8003,939
2024-05-284,0104,0123,9453,947323,8003,947
2024-05-274,0594,0604,0084,027188,0004,027
2024-05-244,0404,0764,0304,040152,6004,040
2024-05-234,0704,0714,0384,068165,8004,068
2024-05-224,1094,1264,0674,077262,0004,077
2024-05-214,1334,1494,1034,109164,5004,109
2024-05-204,1114,1384,1054,137169,6004,137
2024-05-174,0704,1054,0704,105177,8004,105
2024-05-164,0554,0784,0334,070239,7004,070
2024-05-154,0924,1224,0474,058387,2004,058
2024-05-144,1504,1764,0994,124226,8004,124
2024-05-134,1464,1954,1254,134245,3004,134
2024-05-104,1104,2244,1104,145379,2004,145
2024-05-094,0504,1644,0444,120674,6004,120
2024-05-084,1374,1524,0964,110340,7004,110
2024-05-074,1454,1684,1244,137243,3004,137
2024-05-024,0994,1694,0954,141267,3004,141
2024-05-014,0674,1504,0574,099238,5004,099
2024-04-304,1204,1284,0584,075235,1004,075
2024-04-264,0584,1004,0224,099214,2004,099
2024-04-254,0804,0814,0544,060211,6004,060
2024-04-244,0994,1174,0794,090240,8004,090
2024-04-234,1274,1554,0904,099269,4004,099
2024-04-224,1344,1704,1014,170245,7004,170
2024-04-194,1504,1594,0834,102209,4004,102
2024-04-184,1844,1894,1524,164128,6004,164
2024-04-174,2224,2224,1454,151164,4004,151
2024-04-164,2234,2444,1834,219149,2004,219
2024-04-154,2404,2624,2214,25684,6004,256
2024-04-124,2334,2644,2154,261108,2004,261
2024-04-114,2204,2444,1824,221115,5004,221
2024-04-104,2364,2684,2364,23690,8004,236
2024-04-094,2504,2604,2234,23698,3004,236
2024-04-084,2864,2864,2364,253104,2004,253
2024-04-054,2304,2794,2224,267120,0004,267
2024-04-044,2664,2664,2184,239119,4004,239
2024-04-034,2004,2884,1864,266202,5004,266
2024-04-024,3424,3464,2124,212244,5004,212
2024-04-014,2854,3944,2494,348377,2004,348
2024-03-294,2034,2554,2014,233245,6004,233
2024-03-284,3704,3724,2034,220274,6004,220
2024-03-274,3654,3854,3414,372183,6004,372
2024-03-264,3084,3674,2584,357205,7004,357
2024-03-254,3354,3704,2834,309218,9004,309
2024-03-224,3054,3134,2664,290589,1004,290
2024-03-214,3494,3494,3014,308173,2004,308
2024-03-194,3204,3424,2894,338207,2004,338
2024-03-184,3594,3724,3214,323140,6004,323
2024-03-154,3514,3894,3364,374234,2004,374
2024-03-144,3454,3704,3244,370143,6004,370
2024-03-134,3184,3584,2984,326185,1004,326
2024-03-124,3504,3534,2854,342226,3004,342
2024-03-114,4204,4204,3364,392216,8004,392
2024-03-084,4124,4384,3604,432218,9004,432
2024-03-074,4774,4964,4224,467160,9004,467
2024-03-064,4194,4764,4004,461175,8004,461
2024-03-054,3894,4244,3614,424222,4004,424
2024-03-044,5004,5094,4134,427172,2004,427
2024-03-014,4624,5184,4224,490213,1004,490
2024-02-294,5484,5564,4644,468275,8004,468
2024-02-284,6604,6604,5924,599146,5004,599
2024-02-274,7184,7274,6604,679156,6004,679
2024-02-264,7514,8204,6944,719192,8004,719
2024-02-224,6374,7404,6374,728148,8004,728
2024-02-214,6884,6894,6214,637140,3004,637
2024-02-204,7154,7154,6424,668128,5004,668
2024-02-194,7234,7394,6604,697194,1004,697
2024-02-164,7354,7544,6754,710231,1004,710
2024-02-154,6944,7834,6864,726448,5004,726
2024-02-144,5754,6984,5034,665820,8004,665
2024-02-134,1904,2604,1134,225325,1004,225
2024-02-094,1724,2204,1544,190170,6004,190
2024-02-084,2604,2624,2034,213153,2004,213
2024-02-074,3124,3204,2064,260170,2004,260
2024-02-064,3694,3774,3164,316177,1004,316
2024-02-054,3304,3664,3224,341142,9004,341
2024-02-024,3544,3634,3104,320129,3004,320
2024-02-014,2964,3364,2934,327101,0004,327
2024-01-314,2534,3224,2534,321101,0004,321
2024-01-304,2794,3034,2674,27489,5004,274
2024-01-294,2504,2854,2504,26793,7004,267
2024-01-264,2664,2694,2304,250114,2004,250
2024-01-254,2124,2664,2074,266111,7004,266
2024-01-244,2844,2994,2224,225137,6004,225
2024-01-234,3124,3564,3124,320117,7004,320
2024-01-224,2854,3164,2724,313131,9004,313
2024-01-194,2934,2934,2454,277144,2004,277
2024-01-184,2604,2844,2474,284127,6004,284
2024-01-174,2714,3174,2574,260144,1004,260
2024-01-164,3144,3294,2604,260117,9004,260
2024-01-154,3484,3544,3054,330128,0004,330
2024-01-124,3864,4154,3414,341164,3004,341
2024-01-114,3804,4204,3584,375172,3004,375
2024-01-104,3494,3934,3344,375199,4004,375
2024-01-094,2594,3504,2594,345212,0004,345
2024-01-054,2644,2724,2354,251140,3004,251
2024-01-044,1764,2454,1504,245140,2004,245

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