決算new!
2025/02/13 発表
今期経常は46%増益、5円増配へ
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) |
---|---|---|---|---|---|---|---|
2/20 | 4,603 | 4,616 | 4,545 | 4,592 | -6 | -0.1 | 136,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 4,598 | 4,635 | 4,591 | 4,615 | +17 | +0.4 | 138,500 |
12/10 | 4,560 | 4,639 | 4,551 | 4,598 | +68 | +1.5 | 160,000 |
12/9 | 4,491 | 4,542 | 4,486 | 4,530 | +29 | +0.6 | 150,600 |
12/6 | 4,500 | 4,539 | 4,469 | 4,501 | +16 | +0.4 | 120,300 |
12/5 | 4,490 | 4,508 | 4,466 | 4,485 | -4 | -0.1 | 103,000 |
12/4 | 4,460 | 4,530 | 4,456 | 4,489 | +33 | +0.7 | 110,500 |
12/3 | 4,497 | 4,540 | 4,456 | 4,456 | +29 | +0.7 | 220,300 |
12/2 | 4,385 | 4,437 | 4,361 | 4,427 | +40 | +0.9 | 141,700 |
11/29 | 4,398 | 4,399 | 4,347 | 4,387 | +32 | +0.7 | 119,400 |
11/28 | 4,291 | 4,360 | 4,277 | 4,355 | +111 | +2.6 | 100,000 |
11/27 | 4,272 | 4,272 | 4,203 | 4,244 | -13 | -0.3 | 83,800 |
11/26 | 4,249 | 4,288 | 4,240 | 4,257 | +17 | +0.4 | 87,600 |
11/25 | 4,300 | 4,300 | 4,220 | 4,240 | -23 | -0.5 | 88,800 |
11/22 | 4,300 | 4,300 | 4,203 | 4,263 | -19 | -0.4 | 106,700 |
11/21 | 4,370 | 4,372 | 4,254 | 4,282 | -68 | -1.6 | 162,500 |
11/20 | 4,324 | 4,377 | 4,298 | 4,350 | +60 | +1.4 | 237,400 |
▶︎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