！決算発表予定日 2025/02/13
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15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) | 3,914 (24/05/29) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,820 (24/02/26) | 3,914 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,620 | 4,651 | 4,605 | 4,640 | +21 | +0.5 | 74,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,674 | 4,674 | 4,597 | 4,619 | -56 | -1.2 | 92,600 |
| 1/28 | 4,680 | 4,719 | 4,670 | 4,675 | +5 | +0.1 | 108,600 |
| 1/27 | 4,610 | 4,670 | 4,608 | 4,670 | +98 | +2.1 | 76,600 |
| 1/24 | 4,580 | 4,606 | 4,537 | 4,572 | +11 | +0.2 | 90,400 |
| 1/23 | 4,547 | 4,582 | 4,545 | 4,561 | -24 | -0.5 | 87,900 |
| 1/22 | 4,539 | 4,598 | 4,528 | 4,585 | +46 | +1.0 | 94,800 |
| 1/21 | 4,528 | 4,579 | 4,528 | 4,539 | +15 | +0.3 | 90,600 |
| 1/20 | 4,544 | 4,552 | 4,498 | 4,524 | -6 | -0.1 | 95,700 |
| 1/17 | 4,550 | 4,569 | 4,501 | 4,530 | +23 | +0.5 | 123,800 |
| 1/16 | 4,500 | 4,524 | 4,444 | 4,507 | +16 | +0.4 | 152,500 |
| 1/15 | 4,452 | 4,499 | 4,450 | 4,491 | +53 | +1.2 | 97,500 |
| 1/14 | 4,529 | 4,529 | 4,390 | 4,438 | -81 | -1.8 | 160,200 |
| 1/10 | 4,544 | 4,560 | 4,513 | 4,519 | -25 | -0.6 | 87,900 |
| 1/9 | 4,562 | 4,588 | 4,501 | 4,544 | -18 | -0.4 | 139,300 |
| 1/8 | 4,591 | 4,612 | 4,545 | 4,562 | +3 | +0.1 | 194,000 |
| 1/7 | 4,620 | 4,633 | 4,540 | 4,559 | -87 | -1.9 | 165,100 |
| 1/6 | 4,701 | 4,717 | 4,646 | 4,646 | -48 | -1.0 | 169,700 |
| 12/30 | 4,720 | 4,737 | 4,658 | 4,694 | +19 | +0.4 | 164,500 |
| 12/27 | 4,650 | 4,675 | 4,607 | 4,675 | -8 | -0.2 | 167,700 |
| 12/26 | 4,639 | 4,683 | 4,621 | 4,683 | +66 | +1.4 | 179,000 |
| 12/25 | 4,650 | 4,655 | 4,563 | 4,617 | -48 | -1.0 | 159,500 |
| 12/24 | 4,704 | 4,730 | 4,651 | 4,665 | -39 | -0.8 | 129,700 |
| 12/23 | 4,735 | 4,751 | 4,687 | 4,704 | -36 | -0.8 | 176,600 |
| 12/20 | 4,800 | 4,815 | 4,740 | 4,740 | -11 | -0.2 | 236,000 |
| 12/19 | 4,743 | 4,780 | 4,722 | 4,751 | +1 | +0.0 | 161,600 |
| 12/18 | 4,779 | 4,800 | 4,730 | 4,750 | +20 | +0.4 | 158,700 |
| 12/17 | 4,705 | 4,749 | 4,704 | 4,730 | +43 | +0.9 | 135,700 |
| 12/16 | 4,719 | 4,723 | 4,672 | 4,687 | -31 | -0.7 | 115,200 |
| 12/13 | 4,656 | 4,736 | 4,656 | 4,718 | +51 | +1.1 | 236,200 |
| 12/12 | 4,620 | 4,692 | 4,615 | 4,667 | +52 | +1.1 | 184,600 |
▶︎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
