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
1999/12/30 476 476 476 476 2,000
1999/12/29 480 490 476 476 34,000
1999/12/28 489 490 480 480 64,000
1999/12/27 504 504 491 491 41,000
1999/12/24 485 490 480 489 46,000
1999/12/22 472 480 471 478 47,000
1999/12/21 480 480 470 470 122,000
1999/12/20 474 480 474 476 49,000
1999/12/17 480 480 470 473 133,000
1999/12/16 485 485 477 480 113,000
1999/12/15 485 487 480 480 309,000
1999/12/14 487 487 482 487 610,000
1999/12/13 486 495 485 492 83,000
1999/12/10 476 489 475 480 185,000
1999/12/09 482 485 471 471 311,000
1999/12/08 485 491 480 482 188,000
1999/12/07 486 490 482 486 303,000
1999/12/06 490 492 486 486 114,000
1999/12/03 489 494 487 490 236,000
1999/12/02 500 500 486 489 221,000
1999/12/01 490 500 486 486 396,000
1999/11/30 500 510 490 490 192,000
1999/11/29 491 500 491 492 185,000
1999/11/26 501 507 490 491 448,000
1999/11/25 508 509 505 507 226,000
1999/11/24 515 515 510 510 201,000
1999/11/22 519 526 515 517 128,000
1999/11/19 525 525 515 515 238,000
1999/11/18 537 537 517 518 188,000
1999/11/17 517 517 510 517 264,000
1999/11/16 527 535 522 523 134,000
1999/11/15 540 550 525 525 230,000
1999/11/12 555 555 545 545 145,000
1999/11/11 561 565 555 555 104,000
1999/11/10 567 567 555 561 79,000
1999/11/09 565 570 555 561 43,000
1999/11/08 562 565 555 555 71,000
1999/11/05 561 570 560 564 52,000
1999/11/04 560 570 557 560 127,000
1999/11/02 563 569 560 563 58,000
1999/11/01 573 583 561 565 65,000
1999/10/29 561 565 560 563 99,000
1999/10/28 565 568 560 561 119,000
1999/10/27 575 575 562 564 98,000
1999/10/26 584 584 579 579 44,000
1999/10/25 570 572 560 563 91,000
1999/10/22 570 578 570 570 64,000
1999/10/21 577 577 568 571 213,000
1999/10/20 599 599 578 588 82,000
1999/10/19 590 600 590 600 32,000
1999/10/18 571 601 571 591 43,000
1999/10/15 579 593 570 581 125,000
1999/10/14 585 587 570 570 240,000
1999/10/13 590 593 583 585 191,000
1999/10/12 596 596 588 590 279,000
1999/10/08 602 602 595 596 138,000
1999/10/07 602 610 596 610 156,000
1999/10/06 610 610 600 604 143,000
1999/10/05 605 609 603 605 58,000
1999/10/04 608 611 606 607 87,000
1999/10/01 607 615 607 610 106,000
1999/09/30 607 617 605 609 170,000
1999/09/29 606 606 600 605 120,000
1999/09/28 606 610 606 606 59,000
1999/09/27 608 611 604 610 81,000
1999/09/24 612 618 609 611 137,000
1999/09/22 620 630 612 617 104,000
1999/09/21 645 645 623 634 65,000
1999/09/20 630 650 624 650 59,000
1999/09/17 610 630 610 625 62,000
1999/09/16 608 618 600 618 226,000
1999/09/14 610 610 600 609 180,000
1999/09/13 611 611 600 600 219,000
1999/09/10 610 614 610 611 184,000
1999/09/09 621 624 611 611 69,000
1999/09/08 635 641 611 611 84,000
1999/09/07 647 647 634 643 69,000
1999/09/06 632 648 632 648 82,000
1999/09/03 631 636 626 633 93,000
1999/09/02 625 650 618 645 376,000
1999/09/01 610 620 608 615 631,000
1999/08/31 615 635 601 601 874,000
1999/08/30 610 615 609 615 556,000
1999/08/27 616 626 615 615 266,000
1999/08/26 615 620 615 616 275,000
1999/08/25 625 630 615 615 355,000
1999/08/24 637 645 624 627 338,000
1999/08/23 640 640 631 633 220,000
1999/08/20 633 641 626 631 401,000
1999/08/19 640 640 610 630 763,000
1999/08/18 620 647 620 640 698,000
1999/08/17 685 690 680 680 132,000
1999/08/16 685 690 685 690 19,000
1999/08/13 685 690 685 685 48,000
1999/08/12 689 690 685 685 64,000
1999/08/11 692 692 688 689 11,000
1999/08/10 685 697 685 692 38,000
1999/08/09 685 695 685 685 33,000
1999/08/06 686 688 684 688 76,000
1999/08/05 700 700 690 690 52,000
1999/08/04 700 700 691 700 32,000
1999/08/03 695 700 694 700 28,000
1999/08/02 694 694 690 694 44,000
1999/07/30 693 694 691 694 16,000
1999/07/29 691 691 690 691 26,000
1999/07/28 690 693 690 690 85,000
1999/07/27 690 692 690 692 100,000
1999/07/26 700 700 696 697 107,000
1999/07/23 702 707 702 705 85,000
1999/07/22 720 720 707 707 75,000
1999/07/21 707 720 707 720 57,000
1999/07/19 710 713 707 707 144,000
1999/07/16 720 723 719 720 73,000
1999/07/15 714 720 714 720 51,000
1999/07/14 710 729 710 729 98,000
1999/07/13 720 720 717 719 112,000
1999/07/12 725 729 725 725 37,000
1999/07/09 721 730 721 730 62,000
1999/07/08 722 728 721 728 25,000
1999/07/07 730 730 722 722 17,000
1999/07/06 726 730 722 730 38,000
1999/07/05 720 730 720 725 56,000
1999/07/02 728 728 725 725 59,000
1999/07/01 728 730 726 730 57,000
1999/06/30 730 730 720 725 81,000
1999/06/29 729 729 720 720 26,000
1999/06/28 728 734 725 728 152,000
1999/06/25 712 721 710 710 64,000
1999/06/24 698 702 698 702 112,000
1999/06/23 693 702 693 697 124,000
1999/06/22 705 705 695 699 127,000
1999/06/21 693 705 693 705 183,000
1999/06/18 701 723 701 723 106,000
1999/06/17 702 711 701 711 76,000
1999/06/16 702 714 700 700 62,000
1999/06/15 726 732 703 732 122,000
1999/06/14 722 728 712 715 49,000
1999/06/11 742 747 719 722 124,000
1999/06/10 734 735 726 735 35,000
1999/06/09 734 734 724 734 42,000
1999/06/08 724 735 723 734 62,000
1999/06/07 700 724 700 724 39,000
1999/06/04 698 699 695 695 44,000
1999/06/03 716 716 700 700 28,000
1999/06/02 712 720 712 716 72,000
1999/06/01 691 712 685 707 272,000
1999/05/31 700 700 620 631 256,000
1999/05/28 698 699 698 698 56,000
1999/05/27 702 710 701 701 22,000
1999/05/26 708 728 700 700 56,000
1999/05/25 719 719 701 708 73,000
1999/05/24 728 728 719 719 33,000
1999/05/21 710 720 706 718 99,000
1999/05/20 715 715 700 700 79,000
1999/05/19 725 725 700 712 83,000
1999/05/18 736 736 720 726 52,000
1999/05/17 750 750 736 736 49,000
1999/05/14 770 770 761 768 85,000
1999/05/13 770 770 767 769 86,000
1999/05/12 771 771 766 770 142,000
1999/05/11 776 776 768 771 49,000
1999/05/10 783 783 765 776 82,000
1999/05/07 778 784 764 784 267,000
1999/05/06 716 784 715 784 398,000
1999/04/30 707 710 704 705 116,000
1999/04/28 695 705 695 700 221,000
1999/04/27 690 700 690 690 39,000
1999/04/26 686 700 685 685 28,000
1999/04/23 684 690 682 684 38,000
1999/04/22 694 694 684 684 27,000
1999/04/21 687 695 685 695 52,000
1999/04/20 707 707 690 697 87,000
1999/04/19 700 709 695 708 97,000
1999/04/16 680 710 680 695 229,000
1999/04/15 683 690 683 687 142,000
1999/04/14 681 684 680 684 157,000
1999/04/13 693 693 680 680 147,000
1999/04/12 695 695 683 683 129,000
1999/04/09 702 715 690 690 227,000
1999/04/08 715 725 702 702 147,000
1999/04/07 720 720 710 719 98,000
1999/04/06 714 724 705 720 204,000
1999/04/05 708 714 707 709 74,000
1999/04/02 740 740 700 705 59,000
1999/04/01 724 734 714 732 84,000
1999/03/31 724 724 713 714 64,000
1999/03/30 725 726 713 714 17,000
1999/03/29 725 725 719 725 36,000
1999/03/26 725 725 710 712 30,000
1999/03/25 725 725 710 715 152,000
1999/03/24 720 720 711 715 119,000
1999/03/23 721 725 720 721 118,000
1999/03/19 720 722 720 721 37,000
1999/03/18 721 722 711 711 48,000
1999/03/17 730 730 710 721 95,000
1999/03/16 728 738 727 735 183,000
1999/03/15 738 738 725 728 107,000
1999/03/12 747 747 732 740 138,000
1999/03/11 717 727 717 727 104,000
1999/03/10 700 728 700 710 128,000
1999/03/09 699 708 699 705 101,000
1999/03/08 717 720 717 719 25,000
1999/03/05 705 720 705 720 80,000
1999/03/04 710 714 700 700 30,000
1999/03/03 695 710 695 710 65,000
1999/03/02 700 706 691 698 112,000
1999/03/01 699 715 699 706 83,000
1999/02/26 704 704 695 699 106,000
1999/02/25 711 712 700 706 227,000
1999/02/24 719 719 710 712 88,000
1999/02/23 710 719 710 719 50,000
1999/02/22 700 709 700 709 54,000
1999/02/19 693 698 693 694 164,000
1999/02/18 693 694 691 691 63,000
1999/02/17 719 720 692 692 132,000
1999/02/16 719 720 717 720 171,000
1999/02/15 725 727 721 721 209,000
1999/02/12 710 723 710 723 128,000
1999/02/10 694 710 692 710 117,000
1999/02/09 688 696 683 694 112,000
1999/02/08 680 680 679 679 8,000
1999/02/05 683 683 680 683 52,000
1999/02/04 675 685 675 684 18,000
1999/02/03 685 686 671 672 67,000
1999/02/02 680 687 680 686 72,000
1999/02/01 680 690 680 687 52,000
1999/01/29 679 679 669 675 72,000
1999/01/28 683 684 680 680 37,000
1999/01/27 679 689 679 684 19,000
1999/01/26 690 690 680 689 52,000
1999/01/25 666 690 666 690 70,000
1999/01/22 668 675 654 661 107,000
1999/01/21 669 675 667 675 52,000
1999/01/20 677 679 669 679 41,000
1999/01/19 669 675 667 675 70,000
1999/01/18 655 665 655 656 13,000
1999/01/14 660 665 657 657 52,000
1999/01/13 658 665 650 665 38,000
1999/01/12 660 660 655 658 68,000
1999/01/11 656 660 655 660 33,000
1999/01/08 650 651 646 650 547,000
1999/01/07 655 659 654 655 89,000
1999/01/06 650 654 650 654 180,000
1999/01/05 660 665 651 653 338,000
1999/01/04 654 660 644 660 71,000

このページの先頭へ