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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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