！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
4,633.9
円
(11:26)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,610 | 4,719 | 4,597 | 4,636 | +64 | +1.4 | 309,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,572 | +0.9 | 4,557 | 459,400 | 52,200 | 17,000 | 0.33 |
| 1/17 | 4,530 | +0.2 | 4,484 | 534,000 | 39,100 | 17,100 | 0.44 |
| 1/10 | 4,519 | -3.7 | 4,578 | 756,000 | 41,200 | 14,600 | 0.35 |
| 12/30 | 4,694 | +0.4 | 4,686 | 164,500 | ー | ー | ー |
| 12/27 | 4,675 | -1.4 | 4,663 | 812,500 | 44,600 | 14,800 | 0.33 |
| 12/20 | 4,740 | +0.5 | 4,744 | 807,200 | 50,400 | 18,700 | 0.37 |
| 12/13 | 4,718 | +4.8 | 4,632 | 869,900 | 44,400 | 21,600 | 0.49 |
| 12/6 | 4,501 | +2.6 | 4,473 | 695,800 | 38,700 | 25,000 | 0.65 |
| 11/29 | 4,387 | +2.9 | 4,299 | 479,600 | 36,900 | 32,700 | 0.89 |
| 11/22 | 4,263 | +2.6 | 4,282 | 825,100 | 33,100 | 33,500 | 1.01 |
| 11/15 | 4,154 | -2.7 | 4,217 | 544,900 | 33,700 | 45,500 | 1.35 |
| 11/8 | 4,268 | -3.7 | 4,366 | 624,900 | 32,000 | 35,200 | 1.10 |
| 11/1 | 4,433 | +1.0 | 4,453 | 530,500 | 33,100 | 30,500 | 0.92 |
| 10/25 | 4,389 | -1.8 | 4,410 | 638,500 | 33,500 | 31,200 | 0.93 |
| 10/18 | 4,469 | -0.4 | 4,516 | 603,200 | 31,300 | 34,700 | 1.11 |
| 10/11 | 4,486 | +0.8 | 4,465 | 615,300 | 30,600 | 36,000 | 1.18 |
| 10/4 | 4,449 | +1.2 | 4,443 | 1,315,800 | 35,500 | 40,300 | 1.14 |
| 9/27 | 4,396 | +1.6 | 4,322 | 968,400 | 163,800 | 38,100 | 0.23 |
| 9/20 | 4,329 | +1.9 | 4,322 | 652,700 | 45,400 | 37,800 | 0.83 |
| 9/13 | 4,250 | +0.3 | 4,248 | 659,400 | 28,900 | 39,900 | 1.38 |
| 9/6 | 4,237 | +2.3 | 4,185 | 613,300 | 30,300 | 38,700 | 1.28 |
| 8/30 | 4,140 | -1.5 | 4,186 | 552,300 | 32,500 | 52,300 | 1.61 |
| 8/23 | 4,201 | -1.0 | 4,170 | 731,800 | 36,600 | 53,900 | 1.47 |
| 8/16 | 4,244 | +0.6 | 4,194 | 961,700 | 38,800 | 52,400 | 1.35 |
| 8/9 | 4,217 | -2.5 | 4,204 | 1,008,600 | 39,900 | 45,200 | 1.13 |
| 8/2 | 4,327 | -5.3 | 4,508 | 749,600 | 48,300 | 97,700 | 2.02 |
| 7/26 | 4,568 | -1.0 | 4,595 | 1,600,600 | 52,800 | 102,200 | 1.94 |
| 7/19 | 4,615 | +4.2 | 4,461 | 1,354,400 | 59,500 | 130,800 | 2.20 |
| 7/12 | 4,428 | +3.8 | 4,355 | 1,166,800 | 53,400 | 91,200 | 1.71 |
| 7/5 | 4,267 | +2.1 | 4,225 | 1,068,400 | 56,800 | 172,800 | 3.04 |
▶︎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
