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 |
|---|---|---|---|---|---|
| 2024/08/30 | 4,140 | 4,153 | 4,125 | 4,140 | 134,200 |
| 2024/08/29 | 4,190 | 4,193 | 4,144 | 4,152 | 87,100 |
| 2024/08/28 | 4,203 | 4,212 | 4,178 | 4,191 | 76,400 |
| 2024/08/27 | 4,238 | 4,244 | 4,204 | 4,213 | 111,700 |
| 2024/08/26 | 4,216 | 4,240 | 4,195 | 4,240 | 142,900 |
| 2024/08/23 | 4,181 | 4,215 | 4,176 | 4,201 | 111,800 |
| 2024/08/22 | 4,133 | 4,197 | 4,131 | 4,181 | 134,600 |
| 2024/08/21 | 4,160 | 4,179 | 4,131 | 4,138 | 124,200 |
| 2024/08/20 | 4,200 | 4,200 | 4,145 | 4,179 | 162,300 |
| 2024/08/19 | 4,196 | 4,200 | 4,141 | 4,162 | 198,900 |
| 2024/08/16 | 4,233 | 4,254 | 4,174 | 4,244 | 166,500 |
| 2024/08/15 | 4,088 | 4,192 | 4,086 | 4,182 | 438,500 |
| 2024/08/14 | 4,265 | 4,274 | 4,206 | 4,227 | 234,700 |
| 2024/08/13 | 4,220 | 4,248 | 4,203 | 4,230 | 122,000 |
| 2024/08/09 | 4,290 | 4,290 | 4,181 | 4,217 | 150,200 |
| 2024/08/08 | 4,215 | 4,301 | 4,215 | 4,241 | 165,200 |
| 2024/08/07 | 4,109 | 4,310 | 4,105 | 4,222 | 168,400 |
| 2024/08/06 | 4,228 | 4,250 | 4,104 | 4,142 | 201,900 |
| 2024/08/05 | 4,198 | 4,266 | 4,037 | 4,103 | 322,900 |
| 2024/08/02 | 4,459 | 4,468 | 4,313 | 4,327 | 193,900 |
| 2024/08/01 | 4,584 | 4,597 | 4,476 | 4,478 | 168,100 |
| 2024/07/31 | 4,540 | 4,600 | 4,540 | 4,600 | 93,000 |
| 2024/07/30 | 4,603 | 4,608 | 4,530 | 4,549 | 135,800 |
| 2024/07/29 | 4,600 | 4,650 | 4,600 | 4,602 | 158,800 |
| 2024/07/26 | 4,598 | 4,600 | 4,541 | 4,568 | 212,300 |
| 2024/07/25 | 4,514 | 4,595 | 4,504 | 4,573 | 330,200 |
| 2024/07/24 | 4,608 | 4,611 | 4,545 | 4,562 | 339,500 |
| 2024/07/23 | 4,630 | 4,651 | 4,548 | 4,642 | 340,800 |
| 2024/07/22 | 4,650 | 4,710 | 4,637 | 4,650 | 377,800 |
| 2024/07/19 | 4,655 | 4,668 | 4,570 | 4,615 | 583,900 |
| 2024/07/18 | 4,326 | 4,409 | 4,317 | 4,403 | 274,900 |
| 2024/07/17 | 4,290 | 4,290 | 4,230 | 4,285 | 219,500 |
| 2024/07/16 | 4,432 | 4,435 | 4,315 | 4,320 | 276,100 |
| 2024/07/12 | 4,415 | 4,431 | 4,395 | 4,428 | 180,900 |
| 2024/07/11 | 4,387 | 4,413 | 4,370 | 4,388 | 204,400 |
| 2024/07/10 | 4,342 | 4,364 | 4,329 | 4,364 | 220,100 |
| 2024/07/09 | 4,330 | 4,360 | 4,305 | 4,341 | 329,900 |
| 2024/07/08 | 4,259 | 4,323 | 4,237 | 4,313 | 231,500 |
| 2024/07/05 | 4,265 | 4,294 | 4,237 | 4,267 | 253,900 |
| 2024/07/04 | 4,194 | 4,260 | 4,185 | 4,260 | 183,300 |
| 2024/07/03 | 4,175 | 4,215 | 4,173 | 4,190 | 162,100 |
| 2024/07/02 | 4,197 | 4,245 | 4,183 | 4,237 | 238,000 |
| 2024/07/01 | 4,190 | 4,209 | 4,185 | 4,197 | 231,100 |
| 2024/06/28 | 4,188 | 4,209 | 4,154 | 4,181 | 254,300 |
| 2024/06/27 | 4,185 | 4,195 | 4,169 | 4,188 | 571,000 |
| 2024/06/26 | 4,239 | 4,253 | 4,223 | 4,232 | 1,267,300 |
| 2024/06/25 | 4,193 | 4,249 | 4,181 | 4,237 | 695,000 |
| 2024/06/24 | 4,189 | 4,210 | 4,155 | 4,179 | 566,000 |
| 2024/06/21 | 4,171 | 4,189 | 4,154 | 4,170 | 443,100 |
| 2024/06/20 | 4,220 | 4,222 | 4,137 | 4,157 | 308,800 |
| 2024/06/19 | 4,227 | 4,229 | 4,206 | 4,220 | 164,400 |
| 2024/06/18 | 4,220 | 4,230 | 4,200 | 4,215 | 180,900 |
| 2024/06/17 | 4,200 | 4,206 | 4,161 | 4,206 | 272,200 |
| 2024/06/14 | 4,120 | 4,195 | 4,102 | 4,167 | 368,000 |
| 2024/06/13 | 4,131 | 4,137 | 4,082 | 4,100 | 245,700 |
| 2024/06/12 | 4,174 | 4,190 | 4,144 | 4,146 | 262,800 |
| 2024/06/11 | 4,149 | 4,163 | 4,100 | 4,143 | 256,000 |
| 2024/06/10 | 4,182 | 4,182 | 4,130 | 4,149 | 319,100 |
| 2024/06/07 | 4,189 | 4,213 | 4,177 | 4,205 | 199,000 |
| 2024/06/06 | 4,157 | 4,176 | 4,140 | 4,176 | 162,400 |
| 2024/06/05 | 4,130 | 4,162 | 4,122 | 4,158 | 160,000 |
| 2024/06/04 | 4,102 | 4,132 | 4,100 | 4,123 | 173,600 |
| 2024/06/03 | 4,085 | 4,133 | 4,080 | 4,115 | 210,200 |
| 2024/05/31 | 4,028 | 4,065 | 4,020 | 4,060 | 237,800 |
| 2024/05/30 | 3,931 | 4,018 | 3,930 | 4,012 | 209,000 |
| 2024/05/29 | 3,919 | 3,951 | 3,914 | 3,939 | 229,800 |
| 2024/05/28 | 4,010 | 4,012 | 3,945 | 3,947 | 323,800 |
| 2024/05/27 | 4,059 | 4,060 | 4,008 | 4,027 | 188,000 |
| 2024/05/24 | 4,040 | 4,076 | 4,030 | 4,040 | 152,600 |
| 2024/05/23 | 4,070 | 4,071 | 4,038 | 4,068 | 165,800 |
| 2024/05/22 | 4,109 | 4,126 | 4,067 | 4,077 | 262,000 |
| 2024/05/21 | 4,133 | 4,149 | 4,103 | 4,109 | 164,500 |
| 2024/05/20 | 4,111 | 4,138 | 4,105 | 4,137 | 169,600 |
| 2024/05/17 | 4,070 | 4,105 | 4,070 | 4,105 | 177,800 |
| 2024/05/16 | 4,055 | 4,078 | 4,033 | 4,070 | 239,700 |
| 2024/05/15 | 4,092 | 4,122 | 4,047 | 4,058 | 387,200 |
| 2024/05/14 | 4,150 | 4,176 | 4,099 | 4,124 | 226,800 |
| 2024/05/13 | 4,146 | 4,195 | 4,125 | 4,134 | 245,300 |
| 2024/05/10 | 4,110 | 4,224 | 4,110 | 4,145 | 379,200 |
| 2024/05/09 | 4,050 | 4,164 | 4,044 | 4,120 | 674,600 |
| 2024/05/08 | 4,137 | 4,152 | 4,096 | 4,110 | 340,700 |
| 2024/05/07 | 4,145 | 4,168 | 4,124 | 4,137 | 243,300 |
| 2024/05/02 | 4,099 | 4,169 | 4,095 | 4,141 | 267,300 |
| 2024/05/01 | 4,067 | 4,150 | 4,057 | 4,099 | 238,500 |
| 2024/04/30 | 4,120 | 4,128 | 4,058 | 4,075 | 235,100 |
| 2024/04/26 | 4,058 | 4,100 | 4,022 | 4,099 | 214,200 |
| 2024/04/25 | 4,080 | 4,081 | 4,054 | 4,060 | 211,600 |
| 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 |