！決算発表予定日 2024/05/08
2206東証P貸借
業種 食料品
江崎グリコ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,820 (24/02/26) | 3,515 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,820 (24/02/26) | 4,022 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,099 | 4,169 | 4,095 | 4,141 | +42 | +1.0 | 267,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,067 | 4,150 | 4,057 | 4,099 | +24 | +0.6 | 238,500 |
| 4/30 | 4,120 | 4,128 | 4,058 | 4,075 | -24 | -0.6 | 235,100 |
| 4/26 | 4,058 | 4,100 | 4,022 | 4,099 | +39 | +1.0 | 214,200 |
| 4/25 | 4,080 | 4,081 | 4,054 | 4,060 | -30 | -0.7 | 211,600 |
| 4/24 | 4,099 | 4,117 | 4,079 | 4,090 | -9 | -0.2 | 240,800 |
| 4/23 | 4,127 | 4,155 | 4,090 | 4,099 | -71 | -1.7 | 269,400 |
| 4/22 | 4,134 | 4,170 | 4,101 | 4,170 | +68 | +1.7 | 245,700 |
| 4/19 | 4,150 | 4,159 | 4,083 | 4,102 | -62 | -1.5 | 209,400 |
| 4/18 | 4,184 | 4,189 | 4,152 | 4,164 | +13 | +0.3 | 128,600 |
| 4/17 | 4,222 | 4,222 | 4,145 | 4,151 | -68 | -1.6 | 164,400 |
| 4/16 | 4,223 | 4,244 | 4,183 | 4,219 | -37 | -0.9 | 149,200 |
| 4/15 | 4,240 | 4,262 | 4,221 | 4,256 | -5 | -0.1 | 84,600 |
| 4/12 | 4,233 | 4,264 | 4,215 | 4,261 | +40 | +1.0 | 108,200 |
| 4/11 | 4,220 | 4,244 | 4,182 | 4,221 | -15 | -0.4 | 115,500 |
| 4/10 | 4,236 | 4,268 | 4,236 | 4,236 | 0 | 0.0 | 90,800 |
| 4/9 | 4,250 | 4,260 | 4,223 | 4,236 | -17 | -0.4 | 98,300 |
| 4/8 | 4,286 | 4,286 | 4,236 | 4,253 | -14 | -0.3 | 104,200 |
| 4/5 | 4,230 | 4,279 | 4,222 | 4,267 | +28 | +0.7 | 120,000 |
| 4/4 | 4,266 | 4,266 | 4,218 | 4,239 | -27 | -0.6 | 119,400 |
| 4/3 | 4,200 | 4,288 | 4,186 | 4,266 | +54 | +1.3 | 202,500 |
| 4/2 | 4,342 | 4,346 | 4,212 | 4,212 | -136 | -3.1 | 244,500 |
| 4/1 | 4,285 | 4,394 | 4,249 | 4,348 | +115 | +2.7 | 377,200 |
| 3/29 | 4,203 | 4,255 | 4,201 | 4,233 | +13 | +0.3 | 245,600 |
| 3/28 | 4,370 | 4,372 | 4,203 | 4,220 | -152 | -3.5 | 274,600 |
| 3/27 | 4,365 | 4,385 | 4,341 | 4,372 | +15 | +0.3 | 183,600 |
| 3/26 | 4,308 | 4,367 | 4,258 | 4,357 | +48 | +1.1 | 205,700 |
| 3/25 | 4,335 | 4,370 | 4,283 | 4,309 | +19 | +0.4 | 218,900 |
| 3/22 | 4,305 | 4,313 | 4,266 | 4,290 | -18 | -0.4 | 589,100 |
| 3/21 | 4,349 | 4,349 | 4,301 | 4,308 | -30 | -0.7 | 173,200 |
| 3/19 | 4,320 | 4,342 | 4,289 | 4,338 | +15 | +0.4 | 207,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて