！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,285 | 4,394 | 4,022 | 4,099 | -134 | -3.2 | 3,712,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,462 | 4,518 | 4,201 | 4,233 | -235 | -5.3 | 4,407,800 |
| 24/02 | 4,296 | 4,820 | 4,113 | 4,468 | +147 | +3.4 | 4,253,200 |
| 24/01 | 4,176 | 4,420 | 4,150 | 4,321 | +146 | +3.5 | 2,587,600 |
| 23/12 | 4,090 | 4,268 | 4,041 | 4,175 | +96 | +2.4 | 3,656,500 |
| 23/11 | 4,395 | 4,550 | 4,011 | 4,079 | -307 | -7.0 | 6,140,900 |
| 23/10 | 4,100 | 4,386 | 4,038 | 4,386 | +281 | +6.9 | 4,094,500 |
| 23/09 | 3,857 | 4,155 | 3,837 | 4,105 | +263 | +6.9 | 3,873,600 |
| 23/08 | 3,767 | 3,869 | 3,544 | 3,842 | +82 | +2.2 | 4,608,200 |
| 23/07 | 3,764 | 3,800 | 3,648 | 3,760 | -8 | -0.2 | 3,343,100 |
| 23/06 | 3,675 | 3,909 | 3,665 | 3,768 | +88 | +2.4 | 7,739,000 |
| 23/05 | 3,500 | 3,840 | 3,495 | 3,680 | +185 | +5.3 | 5,333,900 |
| 23/04 | 3,360 | 3,495 | 3,335 | 3,495 | +160 | +4.8 | 3,441,600 |
| 23/03 | 3,410 | 3,475 | 3,270 | 3,335 | -85 | -2.5 | 3,519,600 |
| 23/02 | 3,645 | 3,655 | 3,360 | 3,420 | -210 | -5.8 | 2,437,800 |
| 23/01 | 3,590 | 3,635 | 3,480 | 3,630 | +10 | +0.3 | 1,961,000 |
| 22/12 | 3,585 | 3,735 | 3,545 | 3,620 | +35 | +1.0 | 2,715,100 |
| 22/11 | 3,360 | 3,760 | 3,340 | 3,585 | +240 | +7.2 | 3,831,800 |
| 22/10 | 3,560 | 3,590 | 3,325 | 3,345 | -220 | -6.2 | 4,014,500 |
| 22/09 | 3,600 | 3,620 | 3,420 | 3,565 | -60 | -1.7 | 4,426,300 |
| 22/08 | 3,795 | 3,910 | 3,560 | 3,625 | -260 | -6.7 | 5,265,400 |
| 22/07 | 3,960 | 4,095 | 3,855 | 3,885 | -40 | -1.0 | 4,097,200 |
| 22/06 | 3,675 | 3,980 | 3,560 | 3,925 | +210 | +5.7 | 7,355,400 |
| 22/05 | 3,685 | 3,825 | 3,495 | 3,715 | -5 | -0.1 | 5,356,500 |
| 22/04 | 3,700 | 3,775 | 3,575 | 3,720 | 0 | 0.0 | 3,614,400 |
| 22/03 | 3,930 | 3,960 | 3,715 | 3,720 | -210 | -5.3 | 6,257,900 |
| 22/02 | 3,650 | 3,970 | 3,645 | 3,930 | +215 | +5.8 | 3,703,000 |
| 22/01 | 3,675 | 3,800 | 3,600 | 3,715 | +55 | +1.5 | 2,591,100 |
| 21/12 | 3,510 | 3,810 | 3,490 | 3,660 | +155 | +4.4 | 3,357,500 |
| 21/11 | 4,140 | 4,275 | 3,505 | 3,505 | -625 | -15.1 | 4,209,400 |
| 21/10 | 4,200 | 4,310 | 4,050 | 4,130 | -115 | -2.7 | 2,602,000 |
▶︎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