！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,176 | 4,820 | 4,022 | 4,099 | -76 | -1.8 | 14,961,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,590 | 4,550 | 3,270 | 4,175 | +555 | +15.3 | 50,149,700 |
| 2022 | 3,675 | 4,095 | 3,325 | 3,620 | -40 | -1.1 | 53,228,600 |
| 2021 | 4,545 | 4,785 | 3,490 | 3,660 | -875 | -19.3 | 42,882,800 |
| 2020 | 4,795 | 5,330 | 3,585 | 4,535 | -330 | -6.8 | 43,988,500 |
| 2019 | 5,480 | 5,940 | 4,285 | 4,865 | -715 | -12.8 | 46,334,200 |
| 2018 | 5,550 | 5,960 | 4,835 | 5,580 | -40 | -0.7 | 66,587,700 |
| 2017 | 5,530 | 6,560 | 5,000 | 5,620 | +140 | +2.6 | 79,432,200 |
| 2016 | 6,490 | 6,790 | 4,885 | 5,480 | -1,070 | -16.3 | 94,478,900 |
| 2015 | 4,210 | 7,300 | 4,065 | 6,550 | +2,300 | +54.1 | 88,222,900 |
| 2014 | 2,390 | 4,540 | 2,346 | 4,250 | +1,870 | +78.6 | 85,110,600 |
| 2013 | 1,806 | 2,430 | 1,736 | 2,380 | +602 | +33.9 | 52,032,500 |
| 2012 | 1,760 | 2,014 | 1,662 | 1,778 | +44 | +2.5 | 9,809,500 |
| 2011 | 1,916 | 2,010 | 1,560 | 1,734 | -176 | -9.2 | 12,182,500 |
| 2010 | 2,076 | 2,220 | 1,866 | 1,910 | -166 | -8.0 | 13,308,500 |
| 2009 | 1,858 | 2,114 | 1,560 | 2,076 | +218 | +11.7 | 16,501,000 |
| 2008 | 2,160 | 2,626 | 1,688 | 1,858 | -320 | -14.7 | 29,831,000 |
| 2007 | 2,464 | 3,000 | 2,112 | 2,178 | -282 | -11.5 | 34,145,000 |
| 2006 | 2,446 | 2,570 | 2,040 | 2,460 | +54 | +2.2 | 29,521,000 |
| 2005 | 1,510 | 2,640 | 1,500 | 2,406 | +902 | +60.0 | 36,894,000 |
| 2004 | 1,430 | 1,610 | 1,350 | 1,504 | +92 | +6.5 | 12,595,000 |
| 2003 | 1,390 | 1,480 | 1,202 | 1,412 | +40 | +2.9 | 12,040,000 |
| 2002 | 1,238 | 1,398 | 1,092 | 1,372 | +126 | +10.1 | 15,811,500 |
| 2001 | 1,380 | 1,524 | 1,120 | 1,246 | -138 | -10.0 | 23,768,500 |
| 2000 | 982 | 1,508 | 960 | 1,384 | +432 | +45.4 | 20,349,000 |
| 1999 | 1,308 | 1,568 | 940 | 952 | -342 | -26.4 | 15,524,000 |
| 1998 | 1,704 | 1,780 | 1,196 | 1,294 | -392 | -23.3 | 13,801,500 |
| 1997 | 1,799 | 2,180 | 1,546 | 1,686 | -132 | -7.3 | 17,452,504 |
| 1996 | 1,803 | 2,236 | 1,699 | 1,818 | +4 | +0.2 | 21,228,922 |
| 1995 | 1,981 | 1,999 | 1,299 | 1,814 | -167 | -8.4 | 12,692,363 |
| 1994 | 1,854 | 2,145 | 1,805 | 1,981 | +127 | +6.9 | 19,673,520 |
▶︎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