2206 江崎グリコ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-093,8053,8453,7973,838301,7003,838
2023-06-083,7983,8113,7743,781222,1003,781
2023-06-073,8203,8283,7763,790234,8003,790
2023-06-063,7793,8083,7623,808169,4003,808
2023-06-053,7723,7873,7313,754394,3003,754
2023-06-023,6753,7353,6753,735162,9003,735
2023-06-013,6753,7103,6653,675173,4003,675
2023-05-313,7003,7253,6753,680205,1003,680
2023-05-303,7603,7603,7103,725270,9003,725
2023-05-293,7803,7903,7603,760225,0003,760
2023-05-263,7553,8403,7403,810343,7003,810
2023-05-253,7653,7703,7253,725144,0003,725
2023-05-243,7303,7803,7253,760189,5003,760
2023-05-233,7653,7653,7153,740242,7003,740
2023-05-223,7503,7653,7203,765250,2003,765
2023-05-193,7053,7703,6953,770289,6003,770
2023-05-183,7403,7403,7003,705285,9003,705
2023-05-173,7303,7353,6953,715281,2003,715
2023-05-163,6953,7303,6853,730257,5003,730
2023-05-153,6403,7053,6403,690313,6003,690
2023-05-123,5503,6303,5503,620260,6003,620
2023-05-113,6203,6253,5553,570245,0003,570
2023-05-103,6303,6803,5803,600452,7003,600
2023-05-093,5253,5853,5253,580293,7003,580
2023-05-083,5403,5503,5153,525258,8003,525
2023-05-023,5503,5503,4953,525225,7003,525
2023-05-013,5003,5503,5003,530298,5003,530
2023-04-283,4503,4953,4453,495296,2003,495
2023-04-273,4203,4353,3953,420213,7003,420
2023-04-263,4403,4453,4103,420289,9003,420
2023-04-253,4503,4603,4403,455115,6003,455
2023-04-243,4503,4553,4303,450115,2003,450
2023-04-213,4353,4603,4203,460228,6003,460
2023-04-203,4053,4303,3853,425161,7003,425
2023-04-193,3853,4103,3703,405193,9003,405
2023-04-183,3803,4053,3753,405161,6003,405
2023-04-173,3703,3703,3503,36598,0003,365
2023-04-143,3653,3753,3553,370136,2003,370
2023-04-133,3503,3603,3453,355108,4003,355
2023-04-123,3653,3703,3453,34596,0003,345
2023-04-113,3803,3953,3353,350256,2003,350
2023-04-103,3953,4053,3553,375133,8003,375
2023-04-073,4103,4203,3803,380103,9003,380
2023-04-063,3953,4153,3853,410168,0003,410
2023-04-053,4153,4153,3753,385183,9003,385
2023-04-043,4103,4253,3853,420173,0003,420
2023-04-033,3603,4003,3503,400207,8003,400
2023-03-313,3453,3603,3303,335128,5003,335
2023-03-303,3503,3503,3153,340191,7003,340
2023-03-293,3353,3603,3153,360197,1003,360
2023-03-283,3253,3403,2953,315140,9003,315
2023-03-273,3503,3503,3103,310171,0003,310
2023-03-243,2753,3203,2753,320193,9003,320
2023-03-233,2853,3003,2703,290199,1003,290
2023-03-223,3203,3303,3003,315173,8003,315
2023-03-203,3503,3503,3003,300235,8003,300
2023-03-173,3553,3603,3353,355167,5003,355
2023-03-163,3353,3703,3303,350154,7003,350
2023-03-153,3753,3853,3503,365135,6003,365
2023-03-143,3803,3903,3403,355273,4003,355
2023-03-133,4303,4353,3903,410134,2003,410
2023-03-103,4453,4553,4303,435162,9003,435
2023-03-093,4653,4753,4553,475119,1003,475
2023-03-083,4103,4453,4103,445127,4003,445
2023-03-073,4353,4553,4153,420112,3003,420
2023-03-063,4253,4503,4153,435120,1003,435
2023-03-033,4303,4403,4103,425121,0003,425
2023-03-023,4103,4253,4003,41097,6003,410
2023-03-013,4103,4203,3803,385162,0003,385
2023-02-283,4453,4653,4203,420127,5003,420
2023-02-273,4503,4603,4203,450162,9003,450
2023-02-243,4403,4603,4403,440170,3003,440
2023-02-223,4603,4703,4103,455184,3003,455
2023-02-213,5003,5003,4703,48074,6003,480
2023-02-203,5153,5153,4703,490113,8003,490
2023-02-173,4303,5103,4303,485149,7003,485
2023-02-163,4453,4503,4203,440147,9003,440
2023-02-153,4003,4403,3603,425400,2003,425
2023-02-143,5453,5753,5453,57577,6003,575
2023-02-133,5403,5453,5053,54585,6003,545
2023-02-103,5103,5403,5003,52564,9003,525
2023-02-093,5253,5453,5153,52068,2003,520
2023-02-083,5303,5403,5103,54062,1003,540
2023-02-073,5503,5703,5153,53072,9003,530
2023-02-063,5153,5503,5053,550135,6003,550
2023-02-033,5303,5353,4953,50598,4003,505
2023-02-023,6203,6253,5403,550118,8003,550
2023-02-013,6453,6553,6053,620122,5003,620
2023-01-313,5803,6353,5703,630225,8003,630
2023-01-303,5253,5603,5203,55593,2003,555
2023-01-273,5453,5453,5103,52591,7003,525
2023-01-263,5653,5653,5153,54093,8003,540
2023-01-253,5603,5753,5403,54574,7003,545
2023-01-243,5453,5853,5403,575103,7003,575
2023-01-233,5653,5853,5403,54564,8003,545
2023-01-203,5353,5753,5303,56073,4003,560
2023-01-193,5153,5353,5103,52569,5003,525
2023-01-183,4953,6003,4953,540122,7003,540
2023-01-173,5053,5253,4853,51088,2003,510
2023-01-163,4803,5403,4803,51588,1003,515
2023-01-133,4953,5403,4903,505135,4003,505
2023-01-123,5003,5253,4903,52586,4003,525
2023-01-113,5053,5403,4903,500106,2003,500
2023-01-103,5303,5503,4903,49591,5003,495
2023-01-063,5503,5603,5153,53089,9003,530
2023-01-053,5553,5603,5203,550127,2003,550
2023-01-043,5903,5903,5153,570134,8003,570

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