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 |
|---|---|---|---|---|---|
| 2026/07/31 | 5,150 | 5,178 | 5,040 | 5,054 | 303,700 |
| 2026/07/30 | 5,299 | 5,316 | 5,200 | 5,220 | 237,000 |
| 2026/07/29 | 5,188 | 5,382 | 5,148 | 5,299 | 522,400 |
| 2026/07/28 | 5,154 | 5,189 | 5,131 | 5,132 | 312,200 |
| 2026/07/27 | 5,062 | 5,143 | 5,044 | 5,140 | 322,900 |
| 2026/07/24 | 5,021 | 5,068 | 4,984 | 5,040 | 251,000 |
| 2026/07/23 | 5,068 | 5,081 | 5,037 | 5,052 | 244,000 |
| 2026/07/22 | 5,091 | 5,104 | 5,040 | 5,093 | 271,100 |
| 2026/07/21 | 5,190 | 5,232 | 5,091 | 5,119 | 312,700 |
| 2026/07/17 | 5,140 | 5,198 | 5,134 | 5,170 | 334,800 |
| 2026/07/16 | 5,174 | 5,186 | 5,110 | 5,124 | 235,000 |
| 2026/07/15 | 5,225 | 5,225 | 5,152 | 5,168 | 233,200 |
| 2026/07/14 | 5,254 | 5,277 | 5,206 | 5,210 | 223,400 |
| 2026/07/13 | 5,230 | 5,268 | 5,211 | 5,212 | 396,800 |
| 2026/07/10 | 5,211 | 5,280 | 5,164 | 5,185 | 339,000 |
| 2026/07/09 | 5,328 | 5,328 | 5,247 | 5,275 | 163,300 |
| 2026/07/08 | 5,320 | 5,396 | 5,314 | 5,362 | 283,500 |
| 2026/07/07 | 5,350 | 5,400 | 5,315 | 5,389 | 186,800 |
| 2026/07/06 | 5,350 | 5,380 | 5,331 | 5,355 | 197,800 |
| 2026/07/03 | 5,364 | 5,420 | 5,335 | 5,360 | 238,000 |
| 2026/07/02 | 5,350 | 5,360 | 5,288 | 5,303 | 184,800 |
| 2026/07/01 | 5,342 | 5,354 | 5,280 | 5,285 | 189,100 |
| 2026/06/30 | 5,454 | 5,455 | 5,340 | 5,345 | 200,300 |
| 2026/06/29 | 5,445 | 5,471 | 5,405 | 5,440 | 362,900 |
| 2026/06/26 | 5,463 | 5,534 | 5,400 | 5,467 | 656,900 |
| 2026/06/25 | 5,440 | 5,467 | 5,395 | 5,415 | 395,200 |
| 2026/06/24 | 5,380 | 5,457 | 5,350 | 5,399 | 262,500 |
| 2026/06/23 | 5,379 | 5,453 | 5,337 | 5,413 | 243,800 |
| 2026/06/22 | 5,320 | 5,418 | 5,315 | 5,379 | 270,400 |
| 2026/06/19 | 5,307 | 5,358 | 5,263 | 5,320 | 282,900 |
| 2026/06/18 | 5,280 | 5,360 | 5,258 | 5,333 | 280,200 |
| 2026/06/17 | 5,366 | 5,436 | 5,283 | 5,287 | 333,100 |
| 2026/06/16 | 5,390 | 5,413 | 5,321 | 5,364 | 155,300 |
| 2026/06/15 | 5,445 | 5,480 | 5,407 | 5,407 | 151,100 |
| 2026/06/12 | 5,418 | 5,470 | 5,391 | 5,444 | 285,600 |
| 2026/06/11 | 5,400 | 5,433 | 5,373 | 5,418 | 157,700 |
| 2026/06/10 | 5,317 | 5,373 | 5,294 | 5,350 | 147,300 |
| 2026/06/09 | 5,306 | 5,350 | 5,281 | 5,294 | 139,600 |
| 2026/06/08 | 5,289 | 5,378 | 5,268 | 5,306 | 176,400 |
| 2026/06/05 | 5,231 | 5,295 | 5,223 | 5,270 | 125,000 |
| 2026/06/04 | 5,372 | 5,398 | 5,228 | 5,229 | 153,800 |
| 2026/06/03 | 5,330 | 5,393 | 5,306 | 5,372 | 189,300 |
| 2026/06/02 | 5,320 | 5,415 | 5,270 | 5,346 | 203,500 |
| 2026/06/01 | 5,430 | 5,438 | 5,311 | 5,368 | 299,400 |
| 2026/05/29 | 5,440 | 5,518 | 5,440 | 5,442 | 220,200 |
| 2026/05/28 | 5,476 | 5,500 | 5,440 | 5,454 | 175,200 |
| 2026/05/27 | 5,384 | 5,475 | 5,380 | 5,470 | 285,200 |
| 2026/05/26 | 5,418 | 5,438 | 5,379 | 5,384 | 260,900 |
| 2026/05/25 | 5,440 | 5,448 | 5,386 | 5,409 | 284,800 |
| 2026/05/22 | 5,473 | 5,505 | 5,440 | 5,448 | 223,700 |
| 2026/05/21 | 5,500 | 5,520 | 5,466 | 5,473 | 160,000 |
| 2026/05/20 | 5,562 | 5,580 | 5,486 | 5,520 | 240,400 |
| 2026/05/19 | 5,501 | 5,569 | 5,501 | 5,562 | 212,500 |
| 2026/05/18 | 5,503 | 5,530 | 5,445 | 5,461 | 192,100 |
| 2026/05/15 | 5,480 | 5,556 | 5,463 | 5,517 | 211,800 |
| 2026/05/14 | 5,508 | 5,529 | 5,459 | 5,476 | 260,300 |
| 2026/05/13 | 5,536 | 5,574 | 5,484 | 5,500 | 211,800 |
| 2026/05/12 | 5,558 | 5,643 | 5,448 | 5,490 | 357,700 |
| 2026/05/11 | 5,411 | 5,592 | 5,302 | 5,571 | 502,100 |
| 2026/05/08 | 5,579 | 5,619 | 5,426 | 5,511 | 301,800 |
| 2026/05/07 | 5,603 | 5,678 | 5,603 | 5,620 | 217,200 |
| 2026/05/01 | 5,606 | 5,667 | 5,571 | 5,662 | 169,500 |
| 2026/04/30 | 5,737 | 5,765 | 5,648 | 5,664 | 253,200 |
| 2026/04/28 | 5,800 | 5,817 | 5,724 | 5,775 | 188,600 |
| 2026/04/27 | 5,778 | 5,839 | 5,756 | 5,811 | 182,100 |
| 2026/04/24 | 5,823 | 5,851 | 5,768 | 5,780 | 159,200 |
| 2026/04/23 | 5,876 | 5,907 | 5,801 | 5,823 | 261,000 |
| 2026/04/22 | 5,915 | 5,955 | 5,877 | 5,932 | 186,000 |
| 2026/04/21 | 5,942 | 5,972 | 5,892 | 5,948 | 188,300 |
| 2026/04/20 | 5,798 | 6,013 | 5,796 | 5,942 | 266,000 |
| 2026/04/17 | 5,775 | 5,821 | 5,748 | 5,798 | 179,700 |
| 2026/04/16 | 5,814 | 5,827 | 5,772 | 5,775 | 163,300 |
| 2026/04/15 | 5,804 | 5,834 | 5,790 | 5,812 | 136,200 |
| 2026/04/14 | 5,820 | 5,865 | 5,785 | 5,804 | 165,100 |
| 2026/04/13 | 5,877 | 5,899 | 5,849 | 5,862 | 217,700 |
| 2026/04/10 | 5,884 | 5,907 | 5,845 | 5,877 | 151,800 |
| 2026/04/09 | 5,943 | 6,010 | 5,899 | 5,903 | 207,100 |
| 2026/04/08 | 6,000 | 6,001 | 5,928 | 5,964 | 231,800 |
| 2026/04/07 | 5,959 | 5,999 | 5,912 | 5,935 | 148,900 |
| 2026/04/06 | 5,972 | 6,013 | 5,916 | 5,931 | 137,800 |
| 2026/04/03 | 5,958 | 5,958 | 5,899 | 5,948 | 109,800 |
| 2026/03/27 | 6,001 | 6,015 | 5,900 | 5,950 | 221,900 |
| 2026/03/26 | 6,022 | 6,057 | 5,954 | 6,021 | 162,900 |
| 2026/03/25 | 6,099 | 6,137 | 6,005 | 6,005 | 155,000 |
| 2026/03/24 | 5,929 | 6,041 | 5,915 | 5,999 | 239,100 |
| 2026/03/23 | 6,098 | 6,098 | 5,893 | 5,893 | 205,400 |
| 2026/03/19 | 6,233 | 6,261 | 6,176 | 6,176 | 192,100 |
| 2026/03/18 | 6,207 | 6,290 | 6,200 | 6,290 | 159,900 |
| 2026/03/17 | 6,160 | 6,225 | 6,159 | 6,207 | 107,700 |
| 2026/03/16 | 6,172 | 6,218 | 6,146 | 6,160 | 183,000 |
| 2026/03/13 | 6,076 | 6,270 | 6,070 | 6,172 | 353,600 |
| 2026/03/12 | 6,090 | 6,140 | 6,032 | 6,076 | 196,900 |
| 2026/03/11 | 6,086 | 6,133 | 6,058 | 6,078 | 119,500 |
| 2026/03/10 | 6,117 | 6,162 | 6,053 | 6,075 | 195,900 |
| 2026/03/09 | 5,958 | 6,050 | 5,914 | 6,026 | 225,800 |
| 2026/03/06 | 5,966 | 6,010 | 5,896 | 5,993 | 133,300 |
| 2026/03/05 | 6,041 | 6,165 | 6,023 | 6,028 | 243,900 |
| 2026/03/04 | 5,934 | 6,025 | 5,870 | 5,992 | 225,100 |
| 2026/03/03 | 6,048 | 6,059 | 5,958 | 5,976 | 157,800 |
| 2026/03/02 | 6,019 | 6,173 | 6,018 | 6,091 | 340,500 |
| 2026/02/27 | 5,981 | 6,073 | 5,977 | 6,066 | 146,300 |
| 2026/02/26 | 6,045 | 6,111 | 5,977 | 5,981 | 243,900 |
| 2026/02/25 | 6,000 | 6,005 | 5,921 | 5,991 | 216,100 |
| 2026/02/24 | 5,924 | 6,040 | 5,869 | 6,012 | 192,100 |
| 2026/02/20 | 5,855 | 5,900 | 5,814 | 5,868 | 104,400 |
| 2026/02/19 | 5,890 | 5,939 | 5,856 | 5,902 | 117,400 |
| 2026/02/18 | 5,937 | 5,968 | 5,880 | 5,944 | 130,500 |
| 2026/02/17 | 5,949 | 5,955 | 5,858 | 5,909 | 131,400 |
| 2026/02/16 | 5,850 | 6,033 | 5,800 | 5,858 | 225,100 |
| 2026/02/13 | 5,880 | 5,883 | 5,736 | 5,782 | 123,400 |
| 2026/02/12 | 5,830 | 5,879 | 5,812 | 5,833 | 139,400 |
| 2026/02/10 | 5,763 | 5,877 | 5,756 | 5,848 | 180,300 |
| 2026/02/09 | 5,800 | 5,849 | 5,743 | 5,798 | 132,500 |
| 2026/02/06 | 5,755 | 5,764 | 5,673 | 5,723 | 108,900 |
| 2026/02/05 | 5,834 | 5,840 | 5,721 | 5,755 | 123,200 |
| 2026/02/04 | 5,741 | 5,767 | 5,715 | 5,734 | 125,100 |
| 2026/02/03 | 5,713 | 5,741 | 5,670 | 5,709 | 139,800 |
| 2026/02/02 | 5,621 | 5,738 | 5,613 | 5,699 | 219,700 |
| 2026/01/30 | 5,531 | 5,549 | 5,501 | 5,533 | 209,800 |
| 2026/01/29 | 5,554 | 5,590 | 5,502 | 5,508 | 194,200 |
| 2026/01/28 | 5,828 | 5,837 | 5,625 | 5,654 | 409,500 |
| 2026/01/27 | 5,528 | 6,071 | 5,512 | 5,904 | 1,259,800 |
| 2026/01/26 | 5,360 | 5,428 | 5,355 | 5,428 | 132,100 |
| 2026/01/23 | 5,462 | 5,483 | 5,395 | 5,427 | 96,000 |
| 2026/01/22 | 5,450 | 5,490 | 5,439 | 5,462 | 118,600 |
| 2026/01/21 | 5,522 | 5,530 | 5,450 | 5,467 | 148,700 |
| 2026/01/20 | 5,460 | 5,525 | 5,421 | 5,522 | 185,300 |
| 2026/01/19 | 5,344 | 5,503 | 5,344 | 5,430 | 235,200 |
| 2026/01/16 | 5,400 | 5,416 | 5,292 | 5,299 | 137,600 |
| 2026/01/15 | 5,499 | 5,526 | 5,404 | 5,416 | 183,500 |
| 2026/01/14 | 5,420 | 5,491 | 5,407 | 5,484 | 129,400 |
| 2026/01/13 | 5,501 | 5,506 | 5,462 | 5,462 | 146,100 |
| 2026/01/09 | 5,430 | 5,473 | 5,417 | 5,464 | 309,900 |
| 2026/01/08 | 5,457 | 5,457 | 5,394 | 5,410 | 226,600 |
| 2026/01/07 | 5,419 | 5,503 | 5,396 | 5,429 | 207,700 |
| 2026/01/06 | 5,371 | 5,490 | 5,371 | 5,459 | 173,600 |
| 2026/01/05 | 5,412 | 5,436 | 5,310 | 5,363 | 195,500 |
| 2025/12/30 | 5,503 | 5,503 | 5,391 | 5,421 | 240,600 |
| 2025/12/29 | 5,507 | 5,524 | 5,469 | 5,492 | 144,700 |
| 2025/12/26 | 5,543 | 5,550 | 5,515 | 5,539 | 120,500 |
| 2025/12/25 | 5,546 | 5,546 | 5,496 | 5,525 | 63,200 |
| 2025/12/24 | 5,495 | 5,533 | 5,489 | 5,506 | 92,400 |
| 2025/12/23 | 5,460 | 5,500 | 5,455 | 5,500 | 118,100 |
| 2025/12/22 | 5,454 | 5,454 | 5,419 | 5,432 | 93,900 |
| 2025/12/19 | 5,435 | 5,445 | 5,399 | 5,438 | 179,300 |
| 2025/12/18 | 5,434 | 5,465 | 5,399 | 5,418 | 199,300 |
| 2025/12/17 | 5,420 | 5,443 | 5,385 | 5,421 | 109,700 |
| 2025/12/16 | 5,454 | 5,472 | 5,420 | 5,420 | 140,100 |
| 2025/12/15 | 5,449 | 5,477 | 5,425 | 5,426 | 83,700 |
| 2025/12/12 | 5,421 | 5,426 | 5,365 | 5,425 | 133,600 |
| 2025/12/11 | 5,423 | 5,445 | 5,331 | 5,350 | 106,300 |
| 2025/12/10 | 5,352 | 5,432 | 5,301 | 5,406 | 173,800 |
| 2025/12/09 | 5,364 | 5,400 | 5,335 | 5,352 | 149,400 |
| 2025/12/08 | 5,350 | 5,402 | 5,342 | 5,364 | 98,900 |
| 2025/12/05 | 5,352 | 5,379 | 5,320 | 5,330 | 87,700 |
| 2025/12/04 | 5,342 | 5,402 | 5,341 | 5,384 | 97,500 |
| 2025/12/03 | 5,337 | 5,364 | 5,316 | 5,350 | 130,200 |
| 2025/12/02 | 5,443 | 5,443 | 5,339 | 5,362 | 157,400 |
| 2025/12/01 | 5,499 | 5,556 | 5,467 | 5,467 | 179,000 |
| 2025/11/28 | 5,488 | 5,528 | 5,487 | 5,500 | 109,700 |
| 2025/11/27 | 5,480 | 5,515 | 5,470 | 5,480 | 100,400 |
| 2025/11/26 | 5,435 | 5,538 | 5,435 | 5,513 | 192,700 |
| 2025/11/25 | 5,386 | 5,424 | 5,379 | 5,410 | 157,400 |
| 2025/11/21 | 5,370 | 5,443 | 5,361 | 5,429 | 202,500 |
| 2025/11/20 | 5,285 | 5,326 | 5,280 | 5,280 | 220,300 |
| 2025/11/19 | 5,309 | 5,353 | 5,288 | 5,313 | 149,100 |
| 2025/11/18 | 5,327 | 5,350 | 5,267 | 5,280 | 229,200 |
| 2025/11/17 | 5,300 | 5,370 | 5,284 | 5,330 | 175,800 |
| 2025/11/14 | 5,309 | 5,311 | 5,271 | 5,289 | 115,700 |
| 2025/11/13 | 5,230 | 5,311 | 5,230 | 5,295 | 119,700 |
| 2025/11/12 | 5,250 | 5,289 | 5,225 | 5,256 | 163,900 |
| 2025/11/11 | 5,180 | 5,225 | 5,147 | 5,220 | 209,000 |
| 2025/11/10 | 5,150 | 5,175 | 5,066 | 5,174 | 218,900 |
| 2025/11/07 | 4,955 | 5,119 | 4,942 | 5,090 | 351,500 |
| 2025/11/06 | 4,911 | 4,964 | 4,900 | 4,924 | 150,500 |
| 2025/11/05 | 4,904 | 4,960 | 4,897 | 4,900 | 149,000 |
| 2025/11/04 | 4,919 | 4,946 | 4,891 | 4,904 | 147,700 |
| 2025/10/31 | 4,951 | 4,954 | 4,885 | 4,919 | 140,300 |
| 2025/10/30 | 4,869 | 4,919 | 4,859 | 4,912 | 183,000 |
| 2025/10/29 | 4,950 | 4,966 | 4,890 | 4,891 | 120,000 |
| 2025/10/28 | 4,950 | 4,982 | 4,900 | 4,965 | 119,800 |
| 2025/10/27 | 4,990 | 5,024 | 4,967 | 4,970 | 158,900 |
| 2025/10/24 | 4,977 | 4,977 | 4,929 | 4,956 | 162,600 |
| 2025/10/23 | 5,020 | 5,049 | 4,960 | 4,989 | 175,700 |
| 2025/10/22 | 5,060 | 5,094 | 5,014 | 5,020 | 165,400 |
| 2025/10/21 | 5,042 | 5,087 | 5,039 | 5,073 | 155,500 |
| 2025/10/20 | 5,035 | 5,066 | 5,027 | 5,040 | 107,000 |
| 2025/10/17 | 5,000 | 5,041 | 4,986 | 5,002 | 105,000 |
| 2025/10/16 | 4,964 | 4,978 | 4,945 | 4,961 | 93,000 |
| 2025/10/15 | 4,972 | 4,985 | 4,953 | 4,980 | 89,300 |
| 2025/10/14 | 4,881 | 4,970 | 4,880 | 4,950 | 148,000 |
| 2025/10/10 | 4,900 | 4,941 | 4,880 | 4,941 | 114,300 |
| 2025/10/09 | 4,948 | 4,980 | 4,898 | 4,945 | 129,900 |
| 2025/10/08 | 5,000 | 5,039 | 4,955 | 4,955 | 102,100 |
| 2025/10/07 | 4,968 | 4,993 | 4,953 | 4,980 | 100,600 |
| 2025/10/06 | 4,986 | 5,000 | 4,965 | 4,977 | 125,600 |
| 2025/10/03 | 4,913 | 4,987 | 4,913 | 4,952 | 99,500 |
| 2025/10/02 | 4,994 | 5,028 | 4,928 | 4,983 | 91,300 |
| 2025/10/01 | 5,044 | 5,053 | 4,961 | 5,008 | 136,400 |
| 2025/09/30 | 5,110 | 5,122 | 5,059 | 5,063 | 144,400 |