日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 860 865 851 851 67,000
1986/12/26 885 885 880 880 190,000
1986/12/25 890 896 885 895 82,000
1986/12/24 891 900 891 895 43,000
1986/12/23 899 899 890 893 65,000
1986/12/22 890 900 888 895 68,000
1986/12/19 885 891 885 885 111,000
1986/12/18 884 884 881 881 59,000
1986/12/17 885 890 882 884 174,000
1986/12/16 895 900 880 885 225,000
1986/12/15 912 915 895 895 106,000
1986/12/12 900 915 900 909 197,000
1986/12/11 903 904 890 900 68,000
1986/12/10 889 910 882 910 179,000
1986/12/09 899 899 880 880 46,000
1986/12/08 880 900 870 890 152,000
1986/12/06 870 880 866 880 44,000
1986/12/05 871 871 862 870 111,000
1986/12/04 891 896 871 871 122,000
1986/12/03 893 896 880 881 207,000
1986/12/02 880 880 875 880 121,000
1986/12/01 908 908 880 880 161,000
1986/11/29 892 898 890 893 74,000
1986/11/28 900 910 886 886 144,000
1986/11/27 887 900 885 900 134,000
1986/11/26 900 900 880 887 210,000
1986/11/25 900 900 895 900 48,000
1986/11/22 899 899 891 895 42,000
1986/11/21 889 899 880 890 72,000
1986/11/20 875 890 875 890 60,000
1986/11/19 898 900 870 875 58,000
1986/11/18 905 910 900 900 138,000
1986/11/17 915 919 905 910 321,000
1986/11/14 869 905 868 905 769,000
1986/11/13 870 873 865 869 101,000
1986/11/12 871 877 870 873 74,000
1986/11/11 880 880 864 870 132,000
1986/11/10 840 860 835 860 249,000
1986/11/07 820 830 810 830 58,000
1986/11/06 801 830 801 820 92,000
1986/11/05 818 820 800 800 204,000
1986/11/04 829 829 817 820 97,000
1986/11/01 816 825 816 825 77,000
1986/10/31 814 824 814 820 129,000
1986/10/30 800 809 800 809 208,000
1986/10/29 770 795 770 795 113,000
1986/10/28 780 790 780 790 30,000
1986/10/27 775 777 760 760 53,000
1986/10/25 785 785 775 780 34,000
1986/10/24 775 790 775 775 159,000
1986/10/23 765 775 750 775 185,000
1986/10/22 775 775 765 765 67,000
1986/10/21 781 782 765 765 119,000
1986/10/20 775 798 775 795 41,000
1986/10/17 791 798 769 770 168,000
1986/10/16 790 798 790 790 156,000
1986/10/15 805 825 790 790 170,000
1986/10/14 794 810 790 805 205,000
1986/10/13 795 795 781 785 17,000
1986/10/09 785 787 780 785 71,000
1986/10/08 785 785 778 785 19,000
1986/10/07 785 785 775 776 32,000
1986/10/06 795 795 790 795 26,000
1986/10/04 793 805 793 805 58,000
1986/10/03 760 771 754 770 111,000
1986/10/02 770 770 750 750 89,000
1986/10/01 761 765 760 760 51,000
1986/09/30 760 764 751 760 255,000
1986/09/29 762 775 760 760 178,000
1986/09/27 751 770 751 765 144,000
1986/09/26 772 772 750 750 395,000
1986/09/25 810 810 807 807 38,000
1986/09/24 810 820 807 807 103,000
1986/09/22 808 815 808 815 17,000
1986/09/19 800 810 799 810 80,000
1986/09/18 788 788 769 770 341,000
1986/09/17 802 811 798 798 84,000
1986/09/16 820 820 801 801 32,000
1986/09/12 800 820 795 820 77,000
1986/09/11 800 807 800 800 319,000
1986/09/10 803 805 800 800 94,000
1986/09/09 810 810 800 805 162,000
1986/09/08 820 821 802 810 120,000
1986/09/06 820 827 820 820 97,000
1986/09/05 830 830 820 828 84,000
1986/09/04 834 834 829 830 60,000
1986/09/03 840 840 835 836 36,000
1986/09/02 845 845 829 840 396,000
1986/09/01 850 852 840 845 95,000
1986/08/30 850 850 842 849 57,000
1986/08/29 827 850 827 850 113,000
1986/08/28 846 846 820 820 203,000
1986/08/27 863 868 845 845 107,000
1986/08/26 860 878 860 873 186,000
1986/08/25 842 858 842 858 112,000
1986/08/23 850 855 840 842 95,000
1986/08/22 858 860 855 858 152,000
1986/08/21 871 879 860 860 224,000
1986/08/20 900 902 871 871 220,000
1986/08/19 915 915 900 901 147,000
1986/08/18 904 915 904 915 93,000
1986/08/15 915 918 910 911 77,000
1986/08/14 925 925 914 915 348,000
1986/08/13 920 925 920 925 85,000
1986/08/12 915 919 914 919 63,000
1986/08/11 910 915 910 915 86,000
1986/08/08 920 925 920 920 89,000
1986/08/07 916 925 916 921 85,000
1986/08/06 940 940 920 920 108,000
1986/08/05 931 942 931 935 109,000
1986/08/04 940 940 938 938 32,000
1986/08/02 945 945 941 942 48,000
1986/08/01 946 948 946 946 46,000
1986/07/31 956 956 951 951 97,000
1986/07/30 960 968 960 966 84,000
1986/07/29 979 989 960 965 160,000
1986/07/28 999 999 984 989 80,000
1986/07/26 987 989 980 989 32,000
1986/07/25 1,000 1,000 981 997 804,000
1986/07/24 1,040 1,040 1,000 1,000 526,000
1986/07/23 1,000 1,040 1,000 1,030 681,000
1986/07/22 982 1,010 975 1,000 243,000
1986/07/21 1,010 1,020 965 999 254,000
1986/07/19 1,000 1,020 997 997 245,000
1986/07/18 975 999 971 999 421,000
1986/07/17 954 965 941 965 280,000
1986/07/16 945 960 935 960 88,000
1986/07/15 935 945 930 945 120,000
1986/07/14 952 952 945 945 56,000
1986/07/11 952 952 940 951 166,000
1986/07/10 952 960 950 951 43,000
1986/07/09 957 961 952 952 64,000
1986/07/08 958 960 951 960 76,000
1986/07/07 958 961 958 959 30,000
1986/07/05 970 970 958 958 42,000
1986/07/04 960 960 955 958 134,000
1986/07/03 970 970 950 950 139,000
1986/07/02 976 976 960 960 30,000
1986/07/01 940 976 940 960 151,000
1986/06/30 940 943 931 931 138,000
1986/06/28 951 955 951 955 39,000
1986/06/27 949 989 949 989 185,000
1986/06/26 970 1,000 970 980 124,000
1986/06/25 928 970 920 969 219,000
1986/06/24 950 951 926 930 294,000
1986/06/23 954 954 950 954 101,000
1986/06/21 966 967 950 950 259,000
1986/06/20 950 970 949 965 247,000
1986/06/19 950 957 950 950 365,000
1986/06/18 966 966 960 960 254,000
1986/06/17 980 980 970 976 108,000
1986/06/16 990 991 978 978 90,000
1986/06/13 990 1,000 987 987 160,000
1986/06/12 1,030 1,030 980 980 628,000
1986/06/11 986 1,030 986 1,030 969,000
1986/06/10 983 1,000 975 999 134,000
1986/06/09 996 1,000 990 991 85,000
1986/06/07 996 1,000 995 995 58,000
1986/06/06 991 1,000 991 995 81,000
1986/06/05 991 1,020 991 997 133,000
1986/06/04 995 1,000 990 991 92,000
1986/06/03 1,030 1,030 1,000 1,000 239,000
1986/06/02 1,030 1,040 1,010 1,030 171,000
1986/05/31 1,040 1,050 1,010 1,030 155,000
1986/05/30 1,050 1,060 1,010 1,040 386,000
1986/05/29 1,060 1,080 1,050 1,050 1,354,000
1986/05/28 999 1,000 988 1,000 811,000
1986/05/27 980 994 978 985 501,000
1986/05/26 968 985 965 974 260,000
1986/05/24 957 965 952 965 314,000
1986/05/23 945 955 940 947 157,000
1986/05/22 945 950 935 945 82,000
1986/05/21 936 950 936 936 97,000
1986/05/20 955 955 940 950 90,000
1986/05/19 960 960 935 935 152,000
1986/05/17 930 950 920 940 99,000
1986/05/16 960 969 940 940 473,000
1986/05/15 940 949 935 935 78,000
1986/05/14 950 950 920 920 107,000
1986/05/13 939 950 925 945 250,000
1986/05/12 930 940 925 925 241,000
1986/05/09 906 920 906 910 229,000
1986/05/08 900 911 900 900 128,000
1986/05/07 900 920 900 909 76,000
1986/05/06 910 910 899 899 79,000
1986/05/02 921 925 912 912 235,000
1986/05/01 893 910 892 908 153,000
1986/04/30 914 914 883 890 115,000
1986/04/28 902 915 902 904 49,000
1986/04/26 904 921 890 912 195,000
1986/04/25 919 925 908 908 209,000
1986/04/24 936 936 924 929 211,000
1986/04/23 914 936 906 936 196,000
1986/04/22 940 940 910 924 179,000
1986/04/21 945 957 940 945 143,000
1986/04/19 973 975 960 975 380,000
1986/04/18 959 973 950 973 597,000
1986/04/17 915 969 915 960 1,298,000
1986/04/16 939 940 905 915 641,000
1986/04/15 931 950 910 940 1,968,000
1986/04/14 890 922 886 921 2,175,000
1986/04/11 870 880 863 870 792,000
1986/04/10 870 871 840 864 673,000
1986/04/09 860 868 850 860 1,412,000
1986/04/08 811 859 811 850 1,279,000
1986/04/07 791 811 790 810 342,000
1986/04/05 800 800 782 784 74,000
1986/04/04 815 815 799 800 186,000
1986/04/03 830 830 805 820 281,000
1986/04/02 815 820 811 820 243,000
1986/04/01 810 814 798 812 313,000
1986/03/31 800 820 795 820 242,000
1986/03/29 792 800 792 800 54,000
1986/03/28 795 795 785 790 104,000
1986/03/27 795 799 784 785 231,000
1986/03/26 780 780 771 780 183,000
1986/03/25 778 790 771 771 160,000
1986/03/24 780 780 770 777 78,000
1986/03/22 777 789 773 777 61,000
1986/03/20 795 795 775 780 90,000
1986/03/19 799 802 784 796 196,000
1986/03/18 773 792 773 775 161,000
1986/03/17 784 785 773 775 112,000
1986/03/15 787 787 776 777 126,000
1986/03/14 781 790 781 785 127,000
1986/03/13 785 795 780 780 191,000
1986/03/12 800 800 780 785 196,000
1986/03/11 819 819 801 801 192,000
1986/03/10 810 815 805 814 238,000
1986/03/07 800 813 792 813 680,000
1986/03/06 770 800 770 800 254,000
1986/03/05 790 790 771 771 123,000
1986/03/04 789 794 785 787 132,000
1986/03/03 810 814 780 797 265,000
1986/03/01 802 815 802 814 184,000
1986/02/28 810 810 801 801 216,000
1986/02/27 818 825 801 801 264,000
1986/02/26 820 834 818 828 1,770,000
1986/02/25 804 820 803 813 2,138,000
1986/02/24 775 793 767 793 866,000
1986/02/22 763 769 763 765 198,000
1986/02/21 770 770 743 743 136,000
1986/02/20 769 776 766 766 254,000
1986/02/19 745 779 732 779 677,000
1986/02/18 759 770 747 751 143,000
1986/02/17 785 785 765 769 467,000
1986/02/15 790 797 775 775 976,000
1986/02/14 726 780 726 780 809,000
1986/02/13 770 770 730 730 575,000
1986/02/12 740 770 737 760 2,377,000
1986/02/10 675 720 672 717 774,000
1986/02/07 668 675 663 675 222,000
1986/02/06 661 669 660 665 55,000
1986/02/05 662 663 660 660 106,000
1986/02/04 662 670 660 662 118,000
1986/02/03 663 663 660 662 31,000
1986/02/01 660 665 657 663 39,000
1986/01/31 654 660 653 657 24,000
1986/01/30 661 663 650 653 45,000
1986/01/29 661 662 661 661 60,000
1986/01/28 661 665 661 661 46,000
1986/01/27 661 662 661 661 45,000
1986/01/25 663 663 660 660 26,000
1986/01/24 660 663 660 663 20,000
1986/01/23 665 666 661 661 63,000
1986/01/22 665 666 665 666 37,000
1986/01/21 668 670 665 669 39,000
1986/01/20 669 670 665 666 58,000
1986/01/18 665 668 665 665 25,000
1986/01/17 668 669 667 668 39,000
1986/01/16 670 670 664 668 111,000
1986/01/14 663 667 660 660 123,000
1986/01/13 670 670 661 661 54,000
1986/01/10 665 665 660 660 37,000
1986/01/09 660 670 660 670 59,000
1986/01/08 660 660 655 660 42,000
1986/01/07 660 663 655 655 65,000
1986/01/06 662 663 660 660 189,000
1986/01/04 671 671 662 662 43,000

このページの先頭へ