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
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) | 3,544 (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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,145 | 4,168 | 4,044 | 4,120 | -21 | -0.5 | 1,258,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,055 | 4,118 | 4,041 | 4,052 | +11 | +0.3 | 733,700 |
| 9/15 | 3,929 | 4,057 | 3,902 | 4,041 | +114 | +2.9 | 910,900 |
| 9/8 | 3,884 | 3,974 | 3,837 | 3,927 | +39 | +1.0 | 995,600 |
| 9/1 | 3,798 | 3,906 | 3,775 | 3,888 | +105 | +2.8 | 974,800 |
| 8/25 | 3,715 | 3,805 | 3,707 | 3,783 | +87 | +2.4 | 597,300 |
| 8/18 | 3,810 | 3,853 | 3,673 | 3,696 | -101 | -2.7 | 897,500 |
| 8/10 | 3,681 | 3,828 | 3,632 | 3,797 | +104 | +2.8 | 1,127,400 |
| 8/4 | 3,786 | 3,819 | 3,544 | 3,693 | -46 | -1.2 | 1,420,800 |
| 7/28 | 3,799 | 3,800 | 3,719 | 3,739 | -25 | -0.7 | 907,300 |
| 7/21 | 3,685 | 3,767 | 3,679 | 3,764 | +90 | +2.5 | 543,900 |
| 7/14 | 3,688 | 3,726 | 3,648 | 3,674 | +12 | +0.3 | 690,400 |
| 7/7 | 3,764 | 3,798 | 3,660 | 3,662 | -106 | -2.8 | 1,034,800 |
| 6/30 | 3,877 | 3,892 | 3,720 | 3,768 | -110 | -2.8 | 3,172,900 |
| 6/23 | 3,885 | 3,909 | 3,801 | 3,878 | +15 | +0.4 | 1,715,900 |
| 6/16 | 3,858 | 3,880 | 3,830 | 3,863 | +25 | +0.7 | 1,191,600 |
| 6/9 | 3,772 | 3,845 | 3,731 | 3,838 | +103 | +2.8 | 1,322,300 |
| 6/2 | 3,780 | 3,790 | 3,665 | 3,735 | -75 | -2.0 | 1,037,300 |
| 5/26 | 3,750 | 3,840 | 3,715 | 3,810 | +40 | +1.1 | 1,170,100 |
| 5/19 | 3,640 | 3,770 | 3,640 | 3,770 | +150 | +4.1 | 1,427,800 |
| 5/12 | 3,540 | 3,680 | 3,515 | 3,620 | +95 | +2.7 | 1,510,800 |
| 5/2 | 3,500 | 3,550 | 3,495 | 3,525 | +30 | +0.9 | 524,200 |
| 4/28 | 3,450 | 3,495 | 3,395 | 3,495 | +35 | +1.0 | 1,030,600 |
| 4/21 | 3,370 | 3,460 | 3,350 | 3,460 | +90 | +2.7 | 843,800 |
| 4/14 | 3,395 | 3,405 | 3,335 | 3,370 | -10 | -0.3 | 730,600 |
| 4/7 | 3,360 | 3,425 | 3,350 | 3,380 | +45 | +1.4 | 836,600 |
| 3/31 | 3,350 | 3,360 | 3,295 | 3,335 | +15 | +0.5 | 829,200 |
| 3/24 | 3,350 | 3,350 | 3,270 | 3,320 | -35 | -1.0 | 802,600 |
| 3/17 | 3,430 | 3,435 | 3,330 | 3,355 | -80 | -2.3 | 865,400 |
▶︎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