！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) | 3,445 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,820 (24/02/26) | 4,054 (24/04/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,134 | 4,170 | 4,022 | 4,099 | -3 | -0.1 | 1,395,900 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,102 | -3.7 | 4,170 | 736,200 | 48,400 | 118,000 | 2.44 |
| 4/12 | 4,261 | -0.1 | 4,240 | 517,000 | 44,000 | 111,800 | 2.54 |
| 4/5 | 4,267 | +0.8 | 4,281 | 1,063,600 | 44,400 | 105,700 | 2.38 |
| 3/29 | 4,233 | -1.3 | 4,290 | 1,128,400 | 40,900 | 83,100 | 2.03 |
| 3/22 | 4,290 | -1.9 | 4,302 | 1,110,100 | 37,600 | 62,500 | 1.66 |
| 3/15 | 4,374 | -1.3 | 4,347 | 1,006,000 | 44,000 | 38,900 | 0.88 |
| 3/8 | 4,432 | -1.3 | 4,431 | 950,200 | 55,400 | 28,400 | 0.51 |
| 3/1 | 4,490 | -5.0 | 4,583 | 984,800 | 48,600 | 28,800 | 0.59 |
| 2/22 | 4,728 | +0.4 | 4,680 | 611,700 | 90,700 | 26,300 | 0.29 |
| 2/16 | 4,710 | +12.4 | 4,587 | 1,825,500 | 94,400 | 37,200 | 0.39 |
| 2/9 | 4,190 | -3.0 | 4,269 | 814,000 | 76,300 | 58,400 | 0.77 |
| 2/2 | 4,320 | +1.7 | 4,303 | 514,500 | 78,800 | 73,100 | 0.93 |
| 1/26 | 4,250 | -0.6 | 4,276 | 613,100 | 78,800 | 77,300 | 0.98 |
| 1/19 | 4,277 | -1.5 | 4,284 | 661,800 | 44,700 | 74,700 | 1.67 |
| 1/12 | 4,341 | +2.1 | 4,363 | 748,000 | 48,700 | 75,900 | 1.56 |
| 1/5 | 4,251 | +1.8 | 4,235 | 280,500 | ー | ー | ー |
| 12/29 | 4,175 | +1.5 | 4,168 | 613,300 | 51,800 | 103,300 | 1.99 |
| 12/22 | 4,113 | +0.5 | 4,082 | 889,400 | 48,500 | 109,600 | 2.26 |
| 12/15 | 4,094 | -1.7 | 4,191 | 842,100 | 65,700 | 117,100 | 1.78 |
| 12/8 | 4,165 | -1.0 | 4,164 | 851,900 | 65,500 | 122,800 | 1.87 |
| 12/1 | 4,205 | +2.4 | 4,098 | 1,363,000 | 70,000 | 141,100 | 2.02 |
| 11/24 | 4,107 | -0.7 | 4,096 | 598,600 | 72,300 | 137,500 | 1.90 |
| 11/17 | 4,136 | -2.4 | 4,130 | 1,136,400 | 83,600 | 140,200 | 1.68 |
| 11/10 | 4,237 | -6.9 | 4,236 | 2,843,900 | 82,300 | 148,700 | 1.81 |
| 11/2 | 4,549 | +7.2 | 4,406 | 1,095,400 | 73,000 | 111,200 | 1.52 |
| 10/27 | 4,244 | +1.8 | 4,190 | 892,100 | 66,500 | 93,700 | 1.41 |
| 10/20 | 4,168 | +1.0 | 4,125 | 804,700 | 69,600 | 89,600 | 1.29 |
| 10/13 | 4,125 | -2.4 | 4,197 | 782,900 | 71,700 | 94,800 | 1.32 |
| 10/6 | 4,228 | +3.0 | 4,125 | 1,178,200 | 73,900 | 93,100 | 1.26 |
| 9/29 | 4,105 | +1.3 | 4,116 | 990,500 | 83,100 | 97,000 | 1.17 |
▶︎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