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 |
|---|---|---|---|---|---|
| 2025/09/16 | 5,109 | 5,141 | 5,095 | 5,139 | 110,800 |
| 2025/09/12 | 5,150 | 5,150 | 5,097 | 5,109 | 148,000 |
| 2025/09/11 | 5,100 | 5,154 | 5,095 | 5,140 | 76,800 |
| 2025/09/10 | 5,150 | 5,154 | 5,101 | 5,105 | 89,500 |
| 2025/09/09 | 5,149 | 5,152 | 5,091 | 5,134 | 125,300 |
| 2025/09/08 | 5,115 | 5,143 | 5,096 | 5,100 | 102,300 |
| 2025/09/05 | 5,100 | 5,119 | 5,068 | 5,100 | 135,000 |
| 2025/09/04 | 5,027 | 5,099 | 4,984 | 5,099 | 152,400 |
| 2025/09/03 | 5,006 | 5,030 | 4,995 | 5,013 | 146,100 |
| 2025/09/02 | 5,020 | 5,032 | 4,995 | 5,006 | 126,400 |
| 2025/09/01 | 4,919 | 5,018 | 4,908 | 5,016 | 126,800 |
| 2025/08/29 | 4,945 | 4,969 | 4,887 | 4,907 | 144,000 |
| 2025/08/28 | 4,935 | 4,990 | 4,935 | 4,947 | 97,700 |
| 2025/08/27 | 4,951 | 4,966 | 4,917 | 4,962 | 113,800 |
| 2025/08/26 | 4,964 | 4,983 | 4,933 | 4,983 | 166,600 |
| 2025/08/25 | 4,953 | 5,018 | 4,902 | 4,939 | 134,300 |
| 2025/08/22 | 4,925 | 4,925 | 4,885 | 4,919 | 55,400 |
| 2025/08/21 | 4,962 | 4,962 | 4,892 | 4,927 | 68,400 |
| 2025/08/20 | 4,960 | 5,040 | 4,949 | 4,967 | 183,800 |
| 2025/08/19 | 4,900 | 4,902 | 4,850 | 4,893 | 132,500 |
| 2025/08/18 | 4,866 | 4,921 | 4,866 | 4,888 | 118,000 |
| 2025/08/15 | 4,876 | 4,888 | 4,834 | 4,873 | 119,000 |
| 2025/08/14 | 4,853 | 4,880 | 4,831 | 4,873 | 120,600 |
| 2025/08/13 | 4,869 | 4,892 | 4,784 | 4,836 | 192,600 |
| 2025/08/12 | 4,948 | 4,949 | 4,867 | 4,869 | 171,600 |
| 2025/08/08 | 4,905 | 4,958 | 4,865 | 4,939 | 248,000 |
| 2025/08/07 | 4,700 | 4,917 | 4,649 | 4,903 | 468,200 |
| 2025/08/06 | 4,800 | 4,865 | 4,771 | 4,837 | 192,900 |
| 2025/08/05 | 4,748 | 4,848 | 4,715 | 4,813 | 191,800 |
| 2025/08/04 | 4,732 | 4,774 | 4,720 | 4,771 | 145,100 |
| 2025/08/01 | 4,676 | 4,754 | 4,669 | 4,734 | 195,300 |
| 2025/07/31 | 4,693 | 4,693 | 4,642 | 4,676 | 112,000 |
| 2025/07/30 | 4,650 | 4,693 | 4,643 | 4,693 | 104,000 |
| 2025/07/29 | 4,621 | 4,660 | 4,600 | 4,642 | 185,700 |
| 2025/07/28 | 4,671 | 4,697 | 4,657 | 4,669 | 123,600 |
| 2025/07/25 | 4,659 | 4,671 | 4,646 | 4,671 | 130,600 |
| 2025/07/24 | 4,670 | 4,705 | 4,633 | 4,637 | 228,400 |
| 2025/07/23 | 4,560 | 4,659 | 4,528 | 4,634 | 334,500 |
| 2025/07/22 | 4,518 | 4,560 | 4,505 | 4,538 | 169,700 |
| 2025/07/18 | 4,543 | 4,595 | 4,512 | 4,520 | 327,000 |
| 2025/07/17 | 4,450 | 4,518 | 4,437 | 4,507 | 226,700 |
| 2025/07/16 | 4,460 | 4,494 | 4,441 | 4,445 | 200,100 |
| 2025/07/15 | 4,452 | 4,483 | 4,438 | 4,467 | 241,700 |
| 2025/07/14 | 4,450 | 4,498 | 4,429 | 4,436 | 264,300 |
| 2025/07/11 | 4,480 | 4,500 | 4,465 | 4,480 | 151,800 |
| 2025/07/10 | 4,505 | 4,527 | 4,462 | 4,473 | 184,500 |
| 2025/07/09 | 4,556 | 4,577 | 4,505 | 4,514 | 183,900 |
| 2025/07/08 | 4,641 | 4,642 | 4,562 | 4,562 | 192,900 |
| 2025/07/07 | 4,633 | 4,660 | 4,608 | 4,613 | 134,300 |
| 2025/07/04 | 4,714 | 4,722 | 4,610 | 4,611 | 161,100 |
| 2025/07/03 | 4,664 | 4,734 | 4,651 | 4,714 | 229,600 |
| 2025/07/02 | 4,623 | 4,704 | 4,605 | 4,698 | 227,800 |
| 2025/07/01 | 4,632 | 4,641 | 4,577 | 4,624 | 244,900 |
| 2025/06/30 | 4,565 | 4,636 | 4,552 | 4,610 | 227,400 |
| 2025/06/27 | 4,490 | 4,567 | 4,459 | 4,552 | 467,400 |
| 2025/06/26 | 4,452 | 4,520 | 4,452 | 4,500 | 1,178,000 |
| 2025/06/25 | 4,466 | 4,485 | 4,453 | 4,470 | 411,100 |
| 2025/06/24 | 4,512 | 4,520 | 4,468 | 4,475 | 301,500 |
| 2025/06/23 | 4,441 | 4,502 | 4,434 | 4,489 | 300,000 |
| 2025/06/20 | 4,495 | 4,495 | 4,433 | 4,441 | 349,800 |
| 2025/06/19 | 4,468 | 4,485 | 4,450 | 4,482 | 202,800 |
| 2025/06/18 | 4,528 | 4,546 | 4,488 | 4,496 | 223,600 |
| 2025/06/17 | 4,610 | 4,640 | 4,528 | 4,528 | 176,600 |
| 2025/06/16 | 4,676 | 4,680 | 4,634 | 4,634 | 132,800 |
| 2025/06/13 | 4,679 | 4,688 | 4,648 | 4,661 | 138,500 |
| 2025/06/12 | 4,670 | 4,679 | 4,650 | 4,664 | 115,100 |
| 2025/06/11 | 4,670 | 4,670 | 4,635 | 4,663 | 107,700 |
| 2025/06/10 | 4,655 | 4,689 | 4,639 | 4,649 | 119,600 |
| 2025/06/09 | 4,719 | 4,726 | 4,641 | 4,641 | 124,500 |
| 2025/06/06 | 4,739 | 4,779 | 4,696 | 4,696 | 183,100 |
| 2025/06/05 | 4,644 | 4,721 | 4,644 | 4,714 | 177,000 |
| 2025/06/04 | 4,671 | 4,695 | 4,637 | 4,652 | 120,800 |
| 2025/06/03 | 4,626 | 4,695 | 4,608 | 4,684 | 115,800 |
| 2025/06/02 | 4,653 | 4,661 | 4,602 | 4,626 | 153,200 |
| 2025/05/30 | 4,592 | 4,644 | 4,586 | 4,639 | 188,000 |
| 2025/05/29 | 4,620 | 4,645 | 4,611 | 4,621 | 103,000 |
| 2025/05/28 | 4,600 | 4,639 | 4,563 | 4,618 | 114,600 |
| 2025/05/27 | 4,550 | 4,598 | 4,550 | 4,580 | 87,300 |
| 2025/05/26 | 4,544 | 4,567 | 4,527 | 4,546 | 94,900 |
| 2025/05/23 | 4,530 | 4,536 | 4,505 | 4,518 | 116,600 |
| 2025/05/22 | 4,575 | 4,603 | 4,513 | 4,528 | 192,400 |
| 2025/05/21 | 4,672 | 4,682 | 4,597 | 4,597 | 130,500 |
| 2025/05/20 | 4,769 | 4,778 | 4,625 | 4,631 | 188,000 |
| 2025/05/19 | 4,727 | 4,808 | 4,727 | 4,776 | 263,500 |
| 2025/05/16 | 4,670 | 4,672 | 4,620 | 4,672 | 139,900 |
| 2025/05/15 | 4,520 | 4,637 | 4,511 | 4,625 | 226,600 |
| 2025/05/14 | 4,616 | 4,619 | 4,511 | 4,566 | 241,200 |
| 2025/05/13 | 4,621 | 4,688 | 4,612 | 4,686 | 197,700 |
| 2025/05/12 | 4,632 | 4,690 | 4,613 | 4,674 | 224,300 |
| 2025/05/09 | 4,714 | 4,737 | 4,601 | 4,636 | 425,400 |
| 2025/05/08 | 4,824 | 4,843 | 4,607 | 4,714 | 309,600 |
| 2025/05/07 | 4,810 | 4,863 | 4,808 | 4,823 | 144,700 |
| 2025/05/02 | 4,750 | 4,826 | 4,746 | 4,802 | 156,600 |
| 2025/05/01 | 4,753 | 4,790 | 4,729 | 4,770 | 122,100 |
| 2025/04/30 | 4,720 | 4,747 | 4,706 | 4,711 | 206,600 |
| 2025/04/28 | 4,729 | 4,751 | 4,708 | 4,719 | 139,500 |
| 2025/04/25 | 4,765 | 4,791 | 4,695 | 4,704 | 104,400 |
| 2025/04/24 | 4,866 | 4,880 | 4,724 | 4,728 | 165,600 |
| 2025/04/23 | 4,880 | 4,923 | 4,879 | 4,900 | 198,000 |
| 2025/04/22 | 4,753 | 4,855 | 4,753 | 4,846 | 191,400 |
| 2025/04/21 | 4,737 | 4,791 | 4,715 | 4,766 | 127,600 |
| 2025/04/18 | 4,741 | 4,756 | 4,718 | 4,756 | 160,500 |
| 2025/04/17 | 4,745 | 4,767 | 4,653 | 4,695 | 163,400 |
| 2025/04/16 | 4,722 | 4,750 | 4,692 | 4,725 | 84,000 |
| 2025/04/15 | 4,759 | 4,765 | 4,722 | 4,729 | 73,900 |
| 2025/04/14 | 4,750 | 4,765 | 4,716 | 4,738 | 140,100 |
| 2025/04/11 | 4,635 | 4,713 | 4,595 | 4,713 | 221,400 |
| 2025/04/10 | 4,638 | 4,701 | 4,575 | 4,701 | 144,400 |
| 2025/04/09 | 4,532 | 4,621 | 4,498 | 4,582 | 131,100 |
| 2025/04/08 | 4,493 | 4,598 | 4,447 | 4,585 | 205,400 |
| 2025/04/07 | 4,450 | 4,521 | 4,348 | 4,423 | 268,700 |
| 2025/04/04 | 4,520 | 4,572 | 4,493 | 4,552 | 229,200 |
| 2025/04/03 | 4,462 | 4,565 | 4,455 | 4,565 | 148,300 |
| 2025/04/02 | 4,640 | 4,648 | 4,515 | 4,515 | 154,400 |
| 2025/04/01 | 4,650 | 4,664 | 4,604 | 4,621 | 98,200 |
| 2025/03/31 | 4,688 | 4,688 | 4,616 | 4,625 | 154,800 |
| 2025/03/28 | 4,748 | 4,748 | 4,690 | 4,708 | 130,200 |
| 2025/03/27 | 4,681 | 4,742 | 4,679 | 4,742 | 141,400 |
| 2025/03/26 | 4,769 | 4,769 | 4,659 | 4,679 | 180,900 |
| 2025/03/25 | 4,769 | 4,807 | 4,682 | 4,740 | 160,300 |
| 2025/03/24 | 4,828 | 4,838 | 4,765 | 4,807 | 111,600 |
| 2025/03/21 | 4,870 | 4,880 | 4,819 | 4,830 | 147,800 |
| 2025/03/19 | 4,810 | 4,899 | 4,810 | 4,870 | 165,000 |
| 2025/03/18 | 4,735 | 4,855 | 4,713 | 4,792 | 197,500 |
| 2025/03/17 | 4,660 | 4,733 | 4,655 | 4,733 | 129,200 |
| 2025/03/14 | 4,650 | 4,779 | 4,620 | 4,660 | 213,300 |
| 2025/03/13 | 4,622 | 4,684 | 4,607 | 4,637 | 202,700 |
| 2025/03/12 | 4,780 | 4,789 | 4,660 | 4,714 | 219,900 |
| 2025/03/11 | 4,644 | 4,760 | 4,628 | 4,757 | 249,100 |
| 2025/03/10 | 4,610 | 4,622 | 4,590 | 4,617 | 150,100 |
| 2025/03/07 | 4,600 | 4,603 | 4,561 | 4,588 | 130,600 |
| 2025/03/06 | 4,560 | 4,622 | 4,549 | 4,612 | 154,100 |
| 2025/03/05 | 4,612 | 4,636 | 4,534 | 4,545 | 218,400 |
| 2025/03/04 | 4,604 | 4,604 | 4,553 | 4,563 | 122,000 |
| 2025/03/03 | 4,580 | 4,596 | 4,549 | 4,566 | 154,000 |
| 2025/02/28 | 4,618 | 4,618 | 4,547 | 4,552 | 180,500 |
| 2025/02/27 | 4,620 | 4,620 | 4,570 | 4,618 | 96,000 |
| 2025/02/26 | 4,605 | 4,623 | 4,563 | 4,622 | 138,300 |
| 2025/02/25 | 4,640 | 4,648 | 4,571 | 4,591 | 121,600 |
| 2025/02/21 | 4,620 | 4,666 | 4,583 | 4,595 | 184,200 |
| 2025/02/20 | 4,603 | 4,616 | 4,545 | 4,592 | 136,500 |
| 2025/02/19 | 4,535 | 4,605 | 4,529 | 4,598 | 181,000 |
| 2025/02/18 | 4,513 | 4,541 | 4,475 | 4,537 | 162,300 |
| 2025/02/17 | 4,463 | 4,513 | 4,426 | 4,486 | 165,900 |
| 2025/02/14 | 4,562 | 4,633 | 4,468 | 4,523 | 419,100 |
| 2025/02/13 | 4,678 | 4,730 | 4,642 | 4,702 | 166,700 |
| 2025/02/12 | 4,645 | 4,645 | 4,601 | 4,625 | 171,200 |
| 2025/02/10 | 4,645 | 4,661 | 4,614 | 4,614 | 125,500 |
| 2025/02/07 | 4,635 | 4,643 | 4,607 | 4,625 | 96,100 |
| 2025/02/06 | 4,585 | 4,643 | 4,580 | 4,610 | 82,600 |
| 2025/02/05 | 4,556 | 4,580 | 4,508 | 4,519 | 90,900 |
| 2025/02/04 | 4,657 | 4,663 | 4,544 | 4,544 | 119,600 |
| 2025/02/03 | 4,665 | 4,670 | 4,610 | 4,647 | 128,800 |
| 2025/01/31 | 4,645 | 4,690 | 4,624 | 4,683 | 93,800 |
| 2025/01/30 | 4,620 | 4,651 | 4,605 | 4,640 | 74,000 |
| 2025/01/29 | 4,674 | 4,674 | 4,597 | 4,619 | 92,600 |
| 2025/01/28 | 4,680 | 4,719 | 4,670 | 4,675 | 108,600 |
| 2025/01/27 | 4,610 | 4,670 | 4,608 | 4,670 | 76,600 |
| 2025/01/24 | 4,580 | 4,606 | 4,537 | 4,572 | 90,400 |
| 2025/01/23 | 4,547 | 4,582 | 4,545 | 4,561 | 87,900 |
| 2025/01/22 | 4,539 | 4,598 | 4,528 | 4,585 | 94,800 |
| 2025/01/21 | 4,528 | 4,579 | 4,528 | 4,539 | 90,600 |
| 2025/01/20 | 4,544 | 4,552 | 4,498 | 4,524 | 95,700 |
| 2025/01/17 | 4,550 | 4,569 | 4,501 | 4,530 | 123,800 |
| 2025/01/16 | 4,500 | 4,524 | 4,444 | 4,507 | 152,500 |
| 2025/01/15 | 4,452 | 4,499 | 4,450 | 4,491 | 97,500 |
| 2025/01/14 | 4,529 | 4,529 | 4,390 | 4,438 | 160,200 |
| 2025/01/10 | 4,544 | 4,560 | 4,513 | 4,519 | 87,900 |
| 2025/01/09 | 4,562 | 4,588 | 4,501 | 4,544 | 139,300 |
| 2025/01/08 | 4,591 | 4,612 | 4,545 | 4,562 | 194,000 |
| 2025/01/07 | 4,620 | 4,633 | 4,540 | 4,559 | 165,100 |
| 2025/01/06 | 4,701 | 4,717 | 4,646 | 4,646 | 169,700 |
| 2024/12/30 | 4,720 | 4,737 | 4,658 | 4,694 | 164,500 |
| 2024/12/27 | 4,650 | 4,675 | 4,607 | 4,675 | 167,700 |
| 2024/12/26 | 4,639 | 4,683 | 4,621 | 4,683 | 179,000 |
| 2024/12/25 | 4,650 | 4,655 | 4,563 | 4,617 | 159,500 |
| 2024/12/24 | 4,704 | 4,730 | 4,651 | 4,665 | 129,700 |
| 2024/12/23 | 4,735 | 4,751 | 4,687 | 4,704 | 176,600 |
| 2024/12/20 | 4,800 | 4,815 | 4,740 | 4,740 | 236,000 |
| 2024/12/19 | 4,743 | 4,780 | 4,722 | 4,751 | 161,600 |
| 2024/12/18 | 4,779 | 4,800 | 4,730 | 4,750 | 158,700 |
| 2024/12/17 | 4,705 | 4,749 | 4,704 | 4,730 | 135,700 |
| 2024/12/16 | 4,719 | 4,723 | 4,672 | 4,687 | 115,200 |
| 2024/12/13 | 4,656 | 4,736 | 4,656 | 4,718 | 236,200 |
| 2024/12/12 | 4,620 | 4,692 | 4,615 | 4,667 | 184,600 |
| 2024/12/11 | 4,598 | 4,635 | 4,591 | 4,615 | 138,500 |
| 2024/12/10 | 4,560 | 4,639 | 4,551 | 4,598 | 160,000 |
| 2024/12/09 | 4,491 | 4,542 | 4,486 | 4,530 | 150,600 |
| 2024/12/06 | 4,500 | 4,539 | 4,469 | 4,501 | 120,300 |
| 2024/12/05 | 4,490 | 4,508 | 4,466 | 4,485 | 103,000 |
| 2024/12/04 | 4,460 | 4,530 | 4,456 | 4,489 | 110,500 |
| 2024/12/03 | 4,497 | 4,540 | 4,456 | 4,456 | 220,300 |
| 2024/12/02 | 4,385 | 4,437 | 4,361 | 4,427 | 141,700 |
| 2024/11/29 | 4,398 | 4,399 | 4,347 | 4,387 | 119,400 |
| 2024/11/28 | 4,291 | 4,360 | 4,277 | 4,355 | 100,000 |
| 2024/11/27 | 4,272 | 4,272 | 4,203 | 4,244 | 83,800 |
| 2024/11/26 | 4,249 | 4,288 | 4,240 | 4,257 | 87,600 |
| 2024/11/25 | 4,300 | 4,300 | 4,220 | 4,240 | 88,800 |
| 2024/11/22 | 4,300 | 4,300 | 4,203 | 4,263 | 106,700 |
| 2024/11/21 | 4,370 | 4,372 | 4,254 | 4,282 | 162,500 |