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
4,137.3
円
(09:40)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,067 | 4,169 | 4,044 | 4,144 | +69 | +1.7 | 1,329,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,200 | 4,310 | 4,050 | 4,130 | -115 | -2.7 | 2,602,000 |
| 21/09 | 4,185 | 4,420 | 4,150 | 4,245 | +85 | +2.0 | 3,271,900 |
| 21/08 | 4,135 | 4,295 | 4,085 | 4,160 | +70 | +1.7 | 2,944,200 |
| 21/07 | 4,155 | 4,325 | 4,075 | 4,090 | -50 | -1.2 | 3,001,000 |
| 21/06 | 4,185 | 4,490 | 4,110 | 4,140 | -40 | -1.0 | 5,334,600 |
| 21/05 | 4,115 | 4,375 | 4,095 | 4,180 | +95 | +2.3 | 4,780,200 |
| 21/04 | 4,475 | 4,495 | 4,080 | 4,085 | -360 | -8.1 | 3,992,400 |
| 21/03 | 4,380 | 4,740 | 4,370 | 4,445 | +110 | +2.5 | 4,486,800 |
| 21/02 | 4,610 | 4,785 | 4,335 | 4,335 | -265 | -5.8 | 2,761,100 |
| 21/01 | 4,545 | 4,745 | 4,430 | 4,600 | +65 | +1.4 | 2,141,700 |
| 20/12 | 4,385 | 4,675 | 4,320 | 4,535 | +190 | +4.4 | 4,270,900 |
| 20/11 | 4,335 | 4,570 | 4,305 | 4,345 | +10 | +0.2 | 4,308,300 |
| 20/10 | 4,700 | 4,805 | 4,320 | 4,335 | -380 | -8.1 | 2,659,500 |
| 20/09 | 4,500 | 4,845 | 4,460 | 4,715 | +215 | +4.8 | 3,274,600 |
| 20/08 | 4,950 | 5,070 | 4,485 | 4,500 | -380 | -7.8 | 3,140,700 |
| 20/07 | 5,130 | 5,240 | 4,860 | 4,880 | -260 | -5.1 | 3,907,900 |
| 20/06 | 5,210 | 5,330 | 5,020 | 5,140 | -70 | -1.3 | 3,280,900 |
| 20/05 | 4,705 | 5,220 | 4,640 | 5,210 | +500 | +10.6 | 2,743,700 |
| 20/04 | 4,500 | 4,975 | 4,325 | 4,710 | +170 | +3.7 | 3,801,700 |
| 20/03 | 4,380 | 4,800 | 3,585 | 4,540 | +95 | +2.1 | 6,669,900 |
| 20/02 | 4,630 | 5,020 | 4,375 | 4,445 | -240 | -5.1 | 3,390,400 |
| 20/01 | 4,795 | 4,935 | 4,630 | 4,685 | -180 | -3.7 | 2,540,000 |
| 19/12 | 5,040 | 5,110 | 4,865 | 4,865 | -155 | -3.1 | 3,725,300 |
| 19/11 | 4,950 | 5,190 | 4,940 | 5,020 | -10 | -0.2 | 2,947,400 |
| 19/10 | 4,505 | 5,060 | 4,425 | 5,030 | +545 | +12.2 | 4,162,700 |
| 19/09 | 4,540 | 4,770 | 4,425 | 4,485 | -125 | -2.7 | 4,779,000 |
| 19/08 | 4,670 | 4,705 | 4,285 | 4,610 | -130 | -2.7 | 4,762,400 |
| 19/07 | 4,845 | 4,920 | 4,660 | 4,740 | -60 | -1.3 | 4,685,600 |
| 19/06 | 5,090 | 5,110 | 4,775 | 4,800 | -360 | -7.0 | 4,407,600 |
| 19/05 | 5,850 | 5,940 | 5,150 | 5,160 | -700 | -12.0 | 4,547,800 |
▶︎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