決算new！
2024/05/08 発表
今期経常を一転25％減益に下方修正
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
4,106.9
円
(10:02)
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) | 3,544 (23/08/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,050 | 4,155 | 4,044 | 4,107 | -3 | -0.1 | 277,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/6 | 4,369 | 4,377 | 4,316 | 4,316 | -25 | -0.6 | 177,100 |
| 2/5 | 4,330 | 4,366 | 4,322 | 4,341 | +21 | +0.5 | 142,900 |
| 2/2 | 4,354 | 4,363 | 4,310 | 4,320 | -7 | -0.2 | 129,300 |
| 2/1 | 4,296 | 4,336 | 4,293 | 4,327 | +6 | +0.1 | 101,000 |
| 1/31 | 4,253 | 4,322 | 4,253 | 4,321 | +47 | +1.1 | 101,000 |
| 1/30 | 4,279 | 4,303 | 4,267 | 4,274 | +7 | +0.2 | 89,500 |
| 1/29 | 4,250 | 4,285 | 4,250 | 4,267 | +17 | +0.4 | 93,700 |
| 1/26 | 4,266 | 4,269 | 4,230 | 4,250 | -16 | -0.4 | 114,200 |
| 1/25 | 4,212 | 4,266 | 4,207 | 4,266 | +41 | +1.0 | 111,700 |
| 1/24 | 4,284 | 4,299 | 4,222 | 4,225 | -95 | -2.2 | 137,600 |
| 1/23 | 4,312 | 4,356 | 4,312 | 4,320 | +7 | +0.2 | 117,700 |
| 1/22 | 4,285 | 4,316 | 4,272 | 4,313 | +36 | +0.8 | 131,900 |
| 1/19 | 4,293 | 4,293 | 4,245 | 4,277 | -7 | -0.2 | 144,200 |
| 1/18 | 4,260 | 4,284 | 4,247 | 4,284 | +24 | +0.6 | 127,600 |
| 1/17 | 4,271 | 4,317 | 4,257 | 4,260 | 0 | 0.0 | 144,100 |
| 1/16 | 4,314 | 4,329 | 4,260 | 4,260 | -70 | -1.6 | 117,900 |
| 1/15 | 4,348 | 4,354 | 4,305 | 4,330 | -11 | -0.3 | 128,000 |
| 1/12 | 4,386 | 4,415 | 4,341 | 4,341 | -34 | -0.8 | 164,300 |
| 1/11 | 4,380 | 4,420 | 4,358 | 4,375 | 0 | 0.0 | 172,300 |
| 1/10 | 4,349 | 4,393 | 4,334 | 4,375 | +30 | +0.7 | 199,400 |
| 1/9 | 4,259 | 4,350 | 4,259 | 4,345 | +94 | +2.2 | 212,000 |
| 1/5 | 4,264 | 4,272 | 4,235 | 4,251 | +6 | +0.1 | 140,300 |
| 1/4 | 4,176 | 4,245 | 4,150 | 4,245 | +70 | +1.7 | 140,200 |
| 12/29 | 4,140 | 4,192 | 4,125 | 4,175 | +41 | +1.0 | 99,800 |
| 12/28 | 4,149 | 4,163 | 4,123 | 4,134 | -69 | -1.6 | 115,900 |
| 12/27 | 4,175 | 4,213 | 4,167 | 4,203 | +21 | +0.5 | 154,600 |
| 12/26 | 4,191 | 4,203 | 4,161 | 4,182 | +32 | +0.8 | 148,000 |
| 12/25 | 4,123 | 4,150 | 4,109 | 4,150 | +37 | +0.9 | 95,000 |
| 12/22 | 4,094 | 4,124 | 4,085 | 4,113 | +25 | +0.6 | 107,100 |
| 12/21 | 4,068 | 4,092 | 4,059 | 4,088 | +2 | +0.1 | 162,800 |
▶︎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