！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,240 | 4,262 | 4,083 | 4,102 | -159 | -3.7 | 736,200 |
| 4/12 | 4,286 | 4,286 | 4,182 | 4,261 | -6 | -0.1 | 517,000 |
| 4/5 | 4,285 | 4,394 | 4,186 | 4,267 | +34 | +0.8 | 1,063,600 |
| 3/29 | 4,335 | 4,385 | 4,201 | 4,233 | -57 | -1.3 | 1,128,400 |
| 3/22 | 4,359 | 4,372 | 4,266 | 4,290 | -84 | -1.9 | 1,110,100 |
| 3/15 | 4,420 | 4,420 | 4,285 | 4,374 | -58 | -1.3 | 1,006,000 |
| 3/8 | 4,500 | 4,509 | 4,360 | 4,432 | -58 | -1.3 | 950,200 |
| 3/1 | 4,751 | 4,820 | 4,422 | 4,490 | -238 | -5.0 | 984,800 |
| 2/22 | 4,723 | 4,740 | 4,621 | 4,728 | +18 | +0.4 | 611,700 |
| 2/16 | 4,190 | 4,783 | 4,113 | 4,710 | +520 | +12.4 | 1,825,500 |
| 2/9 | 4,330 | 4,377 | 4,154 | 4,190 | -130 | -3.0 | 814,000 |
| 2/2 | 4,250 | 4,363 | 4,250 | 4,320 | +70 | +1.7 | 514,500 |
| 1/26 | 4,285 | 4,356 | 4,207 | 4,250 | -27 | -0.6 | 613,100 |
| 1/19 | 4,348 | 4,354 | 4,245 | 4,277 | -64 | -1.5 | 661,800 |
| 1/12 | 4,259 | 4,420 | 4,259 | 4,341 | +90 | +2.1 | 748,000 |
| 1/5 | 4,176 | 4,272 | 4,150 | 4,251 | +76 | +1.8 | 280,500 |
| 12/29 | 4,123 | 4,213 | 4,109 | 4,175 | +62 | +1.5 | 613,300 |
| 12/22 | 4,054 | 4,124 | 4,041 | 4,113 | +19 | +0.5 | 889,400 |
| 12/15 | 4,203 | 4,268 | 4,075 | 4,094 | -71 | -1.7 | 842,100 |
| 12/8 | 4,200 | 4,214 | 4,104 | 4,165 | -40 | -1.0 | 851,900 |
| 12/1 | 4,133 | 4,214 | 4,011 | 4,205 | +98 | +2.4 | 1,363,000 |
| 11/24 | 4,111 | 4,164 | 4,068 | 4,107 | -29 | -0.7 | 598,600 |
| 11/17 | 4,241 | 4,248 | 4,066 | 4,136 | -101 | -2.4 | 1,136,400 |
| 11/10 | 4,269 | 4,349 | 4,108 | 4,237 | -312 | -6.9 | 2,843,900 |
| 11/2 | 4,235 | 4,550 | 4,216 | 4,549 | +305 | +7.2 | 1,095,400 |
| 10/27 | 4,166 | 4,254 | 4,106 | 4,244 | +76 | +1.8 | 892,100 |
| 10/20 | 4,125 | 4,185 | 4,069 | 4,168 | +43 | +1.0 | 804,700 |
| 10/13 | 4,255 | 4,286 | 4,106 | 4,125 | -103 | -2.4 | 782,900 |
| 10/6 | 4,100 | 4,257 | 4,038 | 4,228 | +123 | +3.0 | 1,178,200 |
| 9/29 | 4,082 | 4,155 | 4,068 | 4,105 | +53 | +1.3 | 990,500 |
▶︎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