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
4,080
円
(23:29)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 4,145 | 4,168 | 4,096 | 4,110 | -31 | -0.8 | 924,700 |
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 |
---|---|---|---|---|---|---|---|
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 |
9/22 | 4,052 | +0.3 | 4,077 | 733,700 | 80,300 | 97,300 | 1.21 |
9/15 | 4,041 | +2.9 | 4,012 | 910,900 | 87,800 | 112,000 | 1.28 |
9/8 | 3,927 | +1.0 | 3,907 | 995,600 | 87,200 | 97,600 | 1.12 |
9/1 | 3,888 | +2.8 | 3,842 | 974,800 | 86,900 | 95,000 | 1.09 |
8/25 | 3,783 | +2.4 | 3,769 | 597,300 | 85,200 | 102,800 | 1.21 |
8/18 | 3,696 | -2.7 | 3,761 | 897,500 | 85,700 | 111,900 | 1.31 |
8/10 | 3,797 | +2.8 | 3,750 | 1,127,400 | 86,200 | 113,300 | 1.31 |
8/4 | 3,693 | -1.2 | 3,723 | 1,420,800 | 80,900 | 96,500 | 1.19 |
7/28 | 3,739 | -0.7 | 3,765 | 907,300 | 90,800 | 78,900 | 0.87 |
7/21 | 3,764 | +2.5 | 3,733 | 543,900 | 91,200 | 79,400 | 0.87 |
7/14 | 3,674 | +0.3 | 3,683 | 690,400 | 96,000 | 53,500 | 0.56 |
7/7 | 3,662 | -2.8 | 3,731 | 1,034,800 | 99,200 | 51,700 | 0.52 |
6/30 | 3,768 | -2.8 | 3,819 | 3,172,900 | 125,800 | 47,100 | 0.37 |
6/23 | 3,878 | +0.4 | 3,860 | 1,715,900 | 646,500 | 49,400 | 0.08 |
6/16 | 3,863 | +0.7 | 3,856 | 1,191,600 | 272,500 | 43,100 | 0.16 |
6/9 | 3,838 | +2.8 | 3,786 | 1,322,300 | 167,400 | 43,900 | 0.26 |
6/2 | 3,735 | -2.0 | 3,721 | 1,037,300 | 108,700 | 52,800 | 0.49 |
5/26 | 3,810 | +1.1 | 3,763 | 1,170,100 | 94,600 | 60,700 | 0.64 |
5/19 | 3,770 | +4.1 | 3,713 | 1,427,800 | 97,800 | 54,600 | 0.56 |
5/12 | 3,620 | +2.7 | 3,587 | 1,510,800 | 96,400 | 61,100 | 0.63 |
5/2 | 3,525 | +0.9 | 3,523 | 524,200 | ー | ー | ー |
4/28 | 3,495 | +1.0 | 3,443 | 1,030,600 | 96,000 | 92,900 | 0.97 |
4/21 | 3,460 | +2.7 | 3,408 | 843,800 | 95,800 | 70,900 | 0.74 |
4/14 | 3,370 | -0.3 | 3,359 | 730,600 | 99,600 | 111,600 | 1.12 |
4/7 | 3,380 | +1.4 | 3,395 | 836,600 | 95,800 | 82,600 | 0.86 |
3/31 | 3,335 | +0.5 | 3,333 | 829,200 | 93,800 | 93,300 | 0.99 |
3/24 | 3,320 | -1.0 | 3,306 | 802,600 | 100,000 | 142,300 | 1.42 |
3/17 | 3,355 | -2.3 | 3,364 | 865,400 | 83,900 | 129,900 | 1.55 |
▶︎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