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
2024-02-274,7184,7274,6604,679156,6004,679
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