江崎グリコ(2206)の株価時系列情報
江崎グリコ(2206)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,099 | 4,117 | 4,079 | 4,090 | 240,800 |
| 2024/04/23 | 4,127 | 4,155 | 4,090 | 4,099 | 269,400 |
| 2024/04/22 | 4,134 | 4,170 | 4,101 | 4,170 | 245,700 |
| 2024/04/19 | 4,150 | 4,159 | 4,083 | 4,102 | 209,400 |
| 2024/04/18 | 4,184 | 4,189 | 4,152 | 4,164 | 128,600 |
| 2024/04/17 | 4,222 | 4,222 | 4,145 | 4,151 | 164,400 |
| 2024/04/16 | 4,223 | 4,244 | 4,183 | 4,219 | 149,200 |
| 2024/04/15 | 4,240 | 4,262 | 4,221 | 4,256 | 84,600 |
| 2024/04/12 | 4,233 | 4,264 | 4,215 | 4,261 | 108,200 |
| 2024/04/11 | 4,220 | 4,244 | 4,182 | 4,221 | 115,500 |
| 2024/04/10 | 4,236 | 4,268 | 4,236 | 4,236 | 90,800 |
| 2024/04/09 | 4,250 | 4,260 | 4,223 | 4,236 | 98,300 |
| 2024/04/08 | 4,286 | 4,286 | 4,236 | 4,253 | 104,200 |
| 2024/04/05 | 4,230 | 4,279 | 4,222 | 4,267 | 120,000 |
| 2024/04/04 | 4,266 | 4,266 | 4,218 | 4,239 | 119,400 |
| 2024/04/03 | 4,200 | 4,288 | 4,186 | 4,266 | 202,500 |
| 2024/04/02 | 4,342 | 4,346 | 4,212 | 4,212 | 244,500 |
| 2024/04/01 | 4,285 | 4,394 | 4,249 | 4,348 | 377,200 |
| 2024/03/29 | 4,203 | 4,255 | 4,201 | 4,233 | 245,600 |
| 2024/03/28 | 4,370 | 4,372 | 4,203 | 4,220 | 274,600 |
| 2024/03/27 | 4,365 | 4,385 | 4,341 | 4,372 | 183,600 |
| 2024/03/26 | 4,308 | 4,367 | 4,258 | 4,357 | 205,700 |
| 2024/03/25 | 4,335 | 4,370 | 4,283 | 4,309 | 218,900 |
| 2024/03/22 | 4,305 | 4,313 | 4,266 | 4,290 | 589,100 |
| 2024/03/21 | 4,349 | 4,349 | 4,301 | 4,308 | 173,200 |
| 2024/03/19 | 4,320 | 4,342 | 4,289 | 4,338 | 207,200 |
| 2024/03/18 | 4,359 | 4,372 | 4,321 | 4,323 | 140,600 |
| 2024/03/15 | 4,351 | 4,389 | 4,336 | 4,374 | 234,200 |
| 2024/03/14 | 4,345 | 4,370 | 4,324 | 4,370 | 143,600 |
| 2024/03/13 | 4,318 | 4,358 | 4,298 | 4,326 | 185,100 |
| 2024/03/12 | 4,350 | 4,353 | 4,285 | 4,342 | 226,300 |
| 2024/03/11 | 4,420 | 4,420 | 4,336 | 4,392 | 216,800 |
| 2024/03/08 | 4,412 | 4,438 | 4,360 | 4,432 | 218,900 |
| 2024/03/07 | 4,477 | 4,496 | 4,422 | 4,467 | 160,900 |
| 2024/03/06 | 4,419 | 4,476 | 4,400 | 4,461 | 175,800 |
| 2024/03/05 | 4,389 | 4,424 | 4,361 | 4,424 | 222,400 |
| 2024/03/04 | 4,500 | 4,509 | 4,413 | 4,427 | 172,200 |
| 2024/03/01 | 4,462 | 4,518 | 4,422 | 4,490 | 213,100 |
| 2024/02/29 | 4,548 | 4,556 | 4,464 | 4,468 | 275,800 |
| 2024/02/28 | 4,660 | 4,660 | 4,592 | 4,599 | 146,500 |
| 2024/02/27 | 4,718 | 4,727 | 4,660 | 4,679 | 156,600 |
| 2024/02/26 | 4,751 | 4,820 | 4,694 | 4,719 | 192,800 |
| 2024/02/22 | 4,637 | 4,740 | 4,637 | 4,728 | 148,800 |
| 2024/02/21 | 4,688 | 4,689 | 4,621 | 4,637 | 140,300 |
| 2024/02/20 | 4,715 | 4,715 | 4,642 | 4,668 | 128,500 |
| 2024/02/19 | 4,723 | 4,739 | 4,660 | 4,697 | 194,100 |
| 2024/02/16 | 4,735 | 4,754 | 4,675 | 4,710 | 231,100 |
| 2024/02/15 | 4,694 | 4,783 | 4,686 | 4,726 | 448,500 |
| 2024/02/14 | 4,575 | 4,698 | 4,503 | 4,665 | 820,800 |
| 2024/02/13 | 4,190 | 4,260 | 4,113 | 4,225 | 325,100 |
| 2024/02/09 | 4,172 | 4,220 | 4,154 | 4,190 | 170,600 |
| 2024/02/08 | 4,260 | 4,262 | 4,203 | 4,213 | 153,200 |
| 2024/02/07 | 4,312 | 4,320 | 4,206 | 4,260 | 170,200 |
| 2024/02/06 | 4,369 | 4,377 | 4,316 | 4,316 | 177,100 |
| 2024/02/05 | 4,330 | 4,366 | 4,322 | 4,341 | 142,900 |
| 2024/02/02 | 4,354 | 4,363 | 4,310 | 4,320 | 129,300 |
| 2024/02/01 | 4,296 | 4,336 | 4,293 | 4,327 | 101,000 |
| 2024/01/31 | 4,253 | 4,322 | 4,253 | 4,321 | 101,000 |
| 2024/01/30 | 4,279 | 4,303 | 4,267 | 4,274 | 89,500 |
| 2024/01/29 | 4,250 | 4,285 | 4,250 | 4,267 | 93,700 |
| 2024/01/26 | 4,266 | 4,269 | 4,230 | 4,250 | 114,200 |
| 2024/01/25 | 4,212 | 4,266 | 4,207 | 4,266 | 111,700 |
| 2024/01/24 | 4,284 | 4,299 | 4,222 | 4,225 | 137,600 |
| 2024/01/23 | 4,312 | 4,356 | 4,312 | 4,320 | 117,700 |
| 2024/01/22 | 4,285 | 4,316 | 4,272 | 4,313 | 131,900 |
| 2024/01/19 | 4,293 | 4,293 | 4,245 | 4,277 | 144,200 |
| 2024/01/18 | 4,260 | 4,284 | 4,247 | 4,284 | 127,600 |
| 2024/01/17 | 4,271 | 4,317 | 4,257 | 4,260 | 144,100 |
| 2024/01/16 | 4,314 | 4,329 | 4,260 | 4,260 | 117,900 |
| 2024/01/15 | 4,348 | 4,354 | 4,305 | 4,330 | 128,000 |
| 2024/01/12 | 4,386 | 4,415 | 4,341 | 4,341 | 164,300 |
| 2024/01/11 | 4,380 | 4,420 | 4,358 | 4,375 | 172,300 |
| 2024/01/10 | 4,349 | 4,393 | 4,334 | 4,375 | 199,400 |
| 2024/01/09 | 4,259 | 4,350 | 4,259 | 4,345 | 212,000 |
| 2024/01/05 | 4,264 | 4,272 | 4,235 | 4,251 | 140,300 |
| 2024/01/04 | 4,176 | 4,245 | 4,150 | 4,245 | 140,200 |
| 2023/12/29 | 4,140 | 4,192 | 4,125 | 4,175 | 99,800 |
| 2023/12/28 | 4,149 | 4,163 | 4,123 | 4,134 | 115,900 |
| 2023/12/27 | 4,175 | 4,213 | 4,167 | 4,203 | 154,600 |
| 2023/12/26 | 4,191 | 4,203 | 4,161 | 4,182 | 148,000 |
| 2023/12/25 | 4,123 | 4,150 | 4,109 | 4,150 | 95,000 |
| 2023/12/22 | 4,094 | 4,124 | 4,085 | 4,113 | 107,100 |
| 2023/12/21 | 4,068 | 4,092 | 4,059 | 4,088 | 162,800 |
| 2023/12/20 | 4,077 | 4,093 | 4,055 | 4,086 | 202,700 |
| 2023/12/19 | 4,090 | 4,096 | 4,049 | 4,085 | 181,400 |
| 2023/12/18 | 4,054 | 4,105 | 4,041 | 4,099 | 235,400 |
| 2023/12/15 | 4,159 | 4,182 | 4,075 | 4,094 | 207,300 |
| 2023/12/14 | 4,230 | 4,230 | 4,160 | 4,188 | 118,000 |
| 2023/12/13 | 4,240 | 4,243 | 4,191 | 4,209 | 119,400 |
| 2023/12/12 | 4,232 | 4,268 | 4,209 | 4,252 | 182,000 |
| 2023/12/11 | 4,203 | 4,227 | 4,179 | 4,224 | 215,400 |
| 2023/12/08 | 4,184 | 4,196 | 4,140 | 4,165 | 145,200 |
| 2023/12/07 | 4,170 | 4,196 | 4,141 | 4,156 | 96,300 |
| 2023/12/06 | 4,130 | 4,196 | 4,120 | 4,181 | 153,200 |
| 2023/12/05 | 4,136 | 4,155 | 4,104 | 4,134 | 161,600 |
| 2023/12/04 | 4,200 | 4,214 | 4,140 | 4,140 | 295,600 |
| 2023/12/01 | 4,090 | 4,214 | 4,068 | 4,205 | 459,800 |
| 2023/11/30 | 4,050 | 4,082 | 4,011 | 4,079 | 238,500 |
| 2023/11/29 | 4,063 | 4,079 | 4,046 | 4,073 | 186,600 |
| 2023/11/28 | 4,077 | 4,083 | 4,044 | 4,078 | 272,400 |
| 2023/11/27 | 4,133 | 4,133 | 4,075 | 4,085 | 205,700 |
| 2023/11/24 | 4,157 | 4,164 | 4,100 | 4,107 | 119,400 |
| 2023/11/22 | 4,088 | 4,119 | 4,086 | 4,118 | 124,600 |
| 2023/11/21 | 4,077 | 4,102 | 4,068 | 4,088 | 163,300 |
| 2023/11/20 | 4,111 | 4,123 | 4,071 | 4,080 | 191,300 |
| 2023/11/17 | 4,080 | 4,155 | 4,073 | 4,136 | 170,000 |
| 2023/11/16 | 4,120 | 4,131 | 4,066 | 4,070 | 285,500 |
| 2023/11/15 | 4,130 | 4,166 | 4,123 | 4,150 | 179,900 |
| 2023/11/14 | 4,144 | 4,163 | 4,115 | 4,128 | 237,200 |
| 2023/11/13 | 4,241 | 4,248 | 4,132 | 4,149 | 263,800 |
| 2023/11/10 | 4,161 | 4,238 | 4,151 | 4,237 | 218,200 |
| 2023/11/09 | 4,223 | 4,223 | 4,108 | 4,154 | 449,300 |
| 2023/11/08 | 4,242 | 4,256 | 4,192 | 4,220 | 370,200 |
| 2023/11/07 | 4,315 | 4,335 | 4,160 | 4,207 | 695,600 |
| 2023/11/06 | 4,269 | 4,349 | 4,168 | 4,294 | 1,110,600 |
| 2023/11/02 | 4,483 | 4,550 | 4,455 | 4,549 | 414,800 |
| 2023/11/01 | 4,395 | 4,456 | 4,382 | 4,453 | 244,000 |
| 2023/10/31 | 4,273 | 4,386 | 4,261 | 4,386 | 212,800 |
| 2023/10/30 | 4,235 | 4,261 | 4,216 | 4,250 | 223,800 |
| 2023/10/27 | 4,220 | 4,254 | 4,206 | 4,244 | 168,400 |
| 2023/10/26 | 4,200 | 4,228 | 4,187 | 4,207 | 184,900 |
| 2023/10/25 | 4,162 | 4,199 | 4,161 | 4,175 | 111,100 |
| 2023/10/24 | 4,169 | 4,170 | 4,106 | 4,160 | 163,700 |
| 2023/10/23 | 4,166 | 4,199 | 4,157 | 4,172 | 264,000 |
| 2023/10/20 | 4,153 | 4,185 | 4,144 | 4,168 | 142,900 |
| 2023/10/19 | 4,103 | 4,159 | 4,102 | 4,156 | 131,700 |
| 2023/10/18 | 4,104 | 4,120 | 4,069 | 4,115 | 147,800 |
| 2023/10/17 | 4,121 | 4,135 | 4,095 | 4,113 | 179,300 |
| 2023/10/16 | 4,125 | 4,154 | 4,100 | 4,117 | 203,000 |
| 2023/10/13 | 4,120 | 4,136 | 4,106 | 4,125 | 196,900 |
| 2023/10/12 | 4,215 | 4,217 | 4,139 | 4,151 | 176,400 |
| 2023/10/11 | 4,265 | 4,265 | 4,209 | 4,210 | 188,600 |
| 2023/10/10 | 4,255 | 4,286 | 4,250 | 4,266 | 221,000 |
| 2023/10/06 | 4,176 | 4,257 | 4,175 | 4,228 | 252,000 |
| 2023/10/05 | 4,074 | 4,178 | 4,074 | 4,168 | 265,600 |
| 2023/10/04 | 4,056 | 4,092 | 4,040 | 4,074 | 260,300 |
| 2023/10/03 | 4,064 | 4,094 | 4,038 | 4,079 | 215,700 |
| 2023/10/02 | 4,100 | 4,121 | 4,046 | 4,046 | 184,600 |
| 2023/09/29 | 4,116 | 4,120 | 4,083 | 4,105 | 219,500 |
| 2023/09/28 | 4,102 | 4,133 | 4,086 | 4,100 | 196,600 |
| 2023/09/27 | 4,100 | 4,155 | 4,097 | 4,155 | 194,000 |
| 2023/09/26 | 4,119 | 4,136 | 4,080 | 4,119 | 149,100 |
| 2023/09/25 | 4,082 | 4,140 | 4,068 | 4,111 | 231,300 |
| 2023/09/22 | 4,059 | 4,087 | 4,041 | 4,052 | 144,500 |
| 2023/09/21 | 4,085 | 4,105 | 4,053 | 4,072 | 160,200 |
| 2023/09/20 | 4,100 | 4,118 | 4,072 | 4,085 | 235,400 |
| 2023/09/19 | 4,055 | 4,091 | 4,048 | 4,089 | 193,600 |
| 2023/09/15 | 4,021 | 4,055 | 4,001 | 4,041 | 216,300 |
| 2023/09/14 | 4,020 | 4,026 | 4,002 | 4,023 | 110,600 |
| 2023/09/13 | 4,047 | 4,047 | 3,994 | 4,005 | 126,200 |
| 2023/09/12 | 3,948 | 4,057 | 3,946 | 4,045 | 313,700 |
| 2023/09/11 | 3,929 | 3,945 | 3,902 | 3,942 | 144,100 |
| 2023/09/08 | 3,950 | 3,959 | 3,893 | 3,927 | 192,200 |
| 2023/09/07 | 3,900 | 3,974 | 3,897 | 3,938 | 322,200 |
| 2023/09/06 | 3,892 | 3,899 | 3,876 | 3,890 | 145,300 |
| 2023/09/05 | 3,880 | 3,896 | 3,837 | 3,870 | 161,300 |
| 2023/09/04 | 3,884 | 3,901 | 3,874 | 3,888 | 174,600 |
| 2023/09/01 | 3,857 | 3,906 | 3,852 | 3,888 | 242,900 |
| 2023/08/31 | 3,847 | 3,869 | 3,841 | 3,842 | 198,700 |
| 2023/08/30 | 3,813 | 3,851 | 3,793 | 3,832 | 168,400 |
| 2023/08/29 | 3,820 | 3,850 | 3,806 | 3,808 | 216,000 |
| 2023/08/28 | 3,798 | 3,811 | 3,775 | 3,805 | 148,800 |
| 2023/08/25 | 3,775 | 3,803 | 3,767 | 3,783 | 113,000 |
| 2023/08/24 | 3,778 | 3,805 | 3,776 | 3,791 | 118,800 |
| 2023/08/23 | 3,745 | 3,794 | 3,737 | 3,782 | 121,700 |
| 2023/08/22 | 3,725 | 3,765 | 3,707 | 3,765 | 122,800 |
| 2023/08/21 | 3,715 | 3,764 | 3,707 | 3,744 | 121,000 |
| 2023/08/18 | 3,700 | 3,710 | 3,673 | 3,696 | 156,700 |
| 2023/08/17 | 3,783 | 3,783 | 3,704 | 3,711 | 202,500 |
| 2023/08/16 | 3,742 | 3,767 | 3,725 | 3,767 | 162,000 |
| 2023/08/15 | 3,816 | 3,836 | 3,772 | 3,773 | 173,400 |
| 2023/08/14 | 3,810 | 3,853 | 3,798 | 3,832 | 202,900 |
| 2023/08/10 | 3,820 | 3,828 | 3,778 | 3,797 | 243,300 |
| 2023/08/09 | 3,799 | 3,819 | 3,754 | 3,805 | 263,400 |
| 2023/08/08 | 3,697 | 3,799 | 3,697 | 3,785 | 324,700 |
| 2023/08/07 | 3,681 | 3,687 | 3,632 | 3,678 | 296,000 |
| 2023/08/04 | 3,561 | 3,698 | 3,544 | 3,693 | 599,700 |
| 2023/08/03 | 3,804 | 3,819 | 3,774 | 3,788 | 264,400 |
| 2023/08/02 | 3,795 | 3,814 | 3,777 | 3,812 | 169,000 |
| 2023/08/01 | 3,767 | 3,809 | 3,759 | 3,806 | 221,000 |
| 2023/07/31 | 3,786 | 3,789 | 3,749 | 3,760 | 166,700 |
| 2023/07/28 | 3,754 | 3,772 | 3,719 | 3,739 | 247,700 |
| 2023/07/27 | 3,760 | 3,771 | 3,726 | 3,771 | 231,100 |
| 2023/07/26 | 3,790 | 3,799 | 3,767 | 3,793 | 123,000 |
| 2023/07/25 | 3,799 | 3,799 | 3,761 | 3,772 | 103,700 |
| 2023/07/24 | 3,799 | 3,800 | 3,775 | 3,782 | 201,800 |
| 2023/07/21 | 3,755 | 3,767 | 3,735 | 3,764 | 131,600 |
| 2023/07/20 | 3,740 | 3,755 | 3,725 | 3,726 | 123,400 |
| 2023/07/19 | 3,739 | 3,748 | 3,713 | 3,731 | 148,100 |
| 2023/07/18 | 3,685 | 3,725 | 3,679 | 3,725 | 140,800 |
| 2023/07/14 | 3,685 | 3,703 | 3,650 | 3,674 | 107,400 |
| 2023/07/13 | 3,681 | 3,690 | 3,658 | 3,681 | 119,100 |
| 2023/07/12 | 3,681 | 3,687 | 3,648 | 3,663 | 102,800 |
| 2023/07/11 | 3,701 | 3,714 | 3,661 | 3,664 | 156,400 |
| 2023/07/10 | 3,688 | 3,726 | 3,666 | 3,706 | 204,700 |
| 2023/07/07 | 3,686 | 3,695 | 3,660 | 3,662 | 149,700 |
| 2023/07/06 | 3,718 | 3,730 | 3,675 | 3,696 | 205,300 |
| 2023/07/05 | 3,724 | 3,731 | 3,708 | 3,716 | 159,700 |
| 2023/07/04 | 3,743 | 3,776 | 3,726 | 3,734 | 227,500 |
| 2023/07/03 | 3,764 | 3,798 | 3,764 | 3,785 | 292,600 |