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
2004/12/30 745 752 745 752 28,000
2004/12/29 747 750 746 747 36,000
2004/12/28 750 750 743 747 44,000
2004/12/27 755 756 749 749 81,000
2004/12/24 745 754 745 753 85,000
2004/12/22 741 744 739 744 46,000
2004/12/21 740 744 735 741 58,000
2004/12/20 740 740 725 735 89,000
2004/12/17 722 735 722 735 84,000
2004/12/16 721 728 721 726 34,000
2004/12/15 730 734 718 726 151,000
2004/12/14 718 729 714 729 65,000
2004/12/13 726 726 714 721 83,000
2004/12/10 712 713 708 710 166,000
2004/12/09 713 714 710 712 76,000
2004/12/08 709 718 709 717 35,000
2004/12/07 717 724 716 717 72,000
2004/12/06 719 722 718 718 29,000
2004/12/03 730 732 722 724 48,000
2004/12/02 723 731 719 729 93,000
2004/12/01 719 723 715 715 104,000
2004/11/30 728 731 722 725 50,000
2004/11/29 723 731 723 727 77,000
2004/11/26 733 737 722 722 121,000
2004/11/25 738 743 727 740 75,000
2004/11/24 731 742 727 739 88,000
2004/11/22 738 738 722 732 148,000
2004/11/19 744 744 738 738 82,000
2004/11/18 746 749 742 744 174,000
2004/11/17 744 752 744 745 91,000
2004/11/16 733 750 730 744 176,000
2004/11/15 722 743 722 743 77,000
2004/11/12 717 730 714 729 116,000
2004/11/11 728 731 720 720 104,000
2004/11/10 734 746 729 729 140,000
2004/11/09 731 750 731 741 78,000
2004/11/08 735 735 721 731 155,000
2004/11/05 734 741 733 741 160,000
2004/11/04 734 735 721 734 273,000
2004/11/02 727 737 724 735 163,000
2004/11/01 714 721 714 720 59,000
2004/10/29 717 717 710 714 151,000
2004/10/28 715 718 712 713 201,000
2004/10/27 707 708 690 705 196,000
2004/10/26 693 696 688 689 133,000
2004/10/25 690 691 684 687 61,000
2004/10/22 690 700 690 696 49,000
2004/10/21 700 701 692 692 119,000
2004/10/20 713 713 696 700 126,000
2004/10/19 700 706 698 703 114,000
2004/10/18 708 708 700 700 91,000
2004/10/15 709 712 706 706 175,000
2004/10/14 716 716 706 707 156,000
2004/10/13 720 724 716 716 53,000
2004/10/12 719 729 715 715 77,000
2004/10/08 720 724 712 715 114,000
2004/10/07 727 731 723 723 98,000
2004/10/06 726 728 722 726 131,000
2004/10/05 722 734 722 731 231,000
2004/10/04 720 733 720 725 155,000
2004/10/01 721 722 704 713 191,000
2004/09/30 745 745 727 727 145,000
2004/09/29 756 756 744 744 154,000
2004/09/28 753 754 744 752 124,000
2004/09/27 750 752 742 752 45,000
2004/09/24 758 759 755 756 90,000
2004/09/22 755 760 755 756 111,000
2004/09/21 759 760 751 751 133,000
2004/09/17 758 759 756 757 101,000
2004/09/16 757 761 754 754 99,000
2004/09/15 760 763 757 757 106,000
2004/09/14 764 764 757 758 75,000
2004/09/13 758 764 758 762 44,000
2004/09/10 758 761 757 758 248,000
2004/09/09 769 772 757 757 83,000
2004/09/08 764 769 764 764 59,000
2004/09/07 761 768 761 763 38,000
2004/09/06 763 765 755 765 107,000
2004/09/03 771 775 756 756 98,000
2004/09/02 766 773 766 769 73,000
2004/09/01 771 771 764 770 62,000
2004/08/31 773 773 760 762 106,000
2004/08/30 774 777 771 771 20,000
2004/08/27 778 778 771 775 79,000
2004/08/26 775 776 769 771 86,000
2004/08/25 771 775 760 769 112,000
2004/08/24 771 773 766 767 70,000
2004/08/23 767 770 764 765 31,000
2004/08/20 774 774 768 768 53,000
2004/08/19 761 768 761 766 65,000
2004/08/18 763 764 750 754 170,000
2004/08/17 774 774 768 771 81,000
2004/08/16 776 776 766 772 66,000
2004/08/13 781 785 776 776 103,000
2004/08/12 783 790 782 785 59,000
2004/08/11 780 800 780 785 99,000
2004/08/10 776 781 774 780 87,000
2004/08/09 773 776 770 776 69,000
2004/08/06 772 782 772 780 67,000
2004/08/05 774 782 774 780 44,000
2004/08/04 774 779 770 773 58,000
2004/08/03 784 787 773 779 44,000
2004/08/02 783 790 783 783 29,000
2004/07/30 779 793 779 793 78,000
2004/07/29 780 785 772 780 59,000
2004/07/28 781 781 779 781 19,000
2004/07/27 785 787 779 779 49,000
2004/07/26 790 791 785 785 49,000
2004/07/23 790 792 781 785 100,000
2004/07/22 779 790 779 784 62,000
2004/07/21 781 791 781 784 58,000
2004/07/20 784 793 781 781 88,000
2004/07/16 781 784 775 780 29,000
2004/07/15 776 792 776 781 74,000
2004/07/14 788 792 772 772 97,000
2004/07/13 790 793 780 787 101,000
2004/07/12 790 795 785 788 91,000
2004/07/09 780 791 778 781 176,000
2004/07/08 778 780 771 776 144,000
2004/07/07 772 783 772 777 128,000
2004/07/06 772 780 771 771 87,000
2004/07/05 790 798 779 780 108,000
2004/07/02 790 800 786 786 94,000
2004/07/01 800 805 790 793 184,000
2004/06/30 798 800 789 793 129,000
2004/06/29 798 800 791 794 181,000
2004/06/28 781 797 776 797 118,000
2004/06/25 798 798 790 791 85,000
2004/06/24 789 799 789 797 130,000
2004/06/23 788 788 775 779 117,000
2004/06/22 790 794 783 788 92,000
2004/06/21 798 798 782 782 202,000
2004/06/18 785 789 768 770 98,000
2004/06/17 796 796 786 789 154,000
2004/06/16 790 804 788 793 544,000
2004/06/15 773 782 770 776 144,000
2004/06/14 772 792 771 783 123,000
2004/06/11 755 787 755 772 378,000
2004/06/10 765 780 755 755 133,000
2004/06/09 768 768 759 764 165,000
2004/06/08 771 772 756 758 178,000
2004/06/07 764 793 764 768 196,000
2004/06/04 758 769 751 754 175,000
2004/06/03 771 779 747 758 198,000
2004/06/02 786 788 776 776 69,000
2004/06/01 780 786 780 785 38,000
2004/05/31 788 792 785 788 86,000
2004/05/28 780 787 779 785 92,000
2004/05/27 779 792 770 782 154,000
2004/05/26 765 790 765 778 238,000
2004/05/25 752 762 744 752 72,000
2004/05/24 764 769 752 759 175,000
2004/05/21 755 776 750 772 187,000
2004/05/20 759 768 752 756 146,000
2004/05/19 740 758 740 758 173,000
2004/05/18 700 735 697 735 154,000
2004/05/17 713 715 704 705 56,000
2004/05/14 700 720 700 712 115,000
2004/05/13 710 725 698 699 84,000
2004/05/12 712 713 693 710 136,000
2004/05/11 676 715 675 702 95,000
2004/05/10 709 720 684 686 117,000
2004/05/07 714 723 710 715 90,000
2004/05/06 741 743 713 713 139,000
2004/04/30 765 765 740 751 85,000
2004/04/28 769 774 767 767 62,000
2004/04/27 769 774 767 768 44,000
2004/04/26 761 772 761 762 49,000
2004/04/23 770 774 765 766 62,000
2004/04/22 769 773 765 768 98,000
2004/04/21 763 770 761 768 67,000
2004/04/20 770 770 756 764 98,000
2004/04/19 767 771 760 763 102,000
2004/04/16 756 770 756 767 48,000
2004/04/15 762 762 755 757 59,000
2004/04/14 763 766 761 766 35,000
2004/04/13 764 769 762 765 56,000
2004/04/12 766 766 759 763 35,000
2004/04/09 769 769 761 761 61,000
2004/04/08 766 770 761 768 50,000
2004/04/07 770 771 766 767 67,000
2004/04/06 767 773 766 771 94,000
2004/04/05 774 774 759 759 96,000
2004/04/02 772 775 769 771 56,000
2004/04/01 775 775 766 767 60,000
2004/03/31 775 775 765 775 62,000
2004/03/30 771 776 769 775 68,000
2004/03/29 768 771 761 771 117,000
2004/03/26 759 764 759 760 90,000
2004/03/25 770 777 766 774 119,000
2004/03/24 770 770 763 766 74,000
2004/03/23 765 771 760 769 127,000
2004/03/22 776 777 771 772 87,000
2004/03/19 774 776 768 768 112,000
2004/03/18 769 774 763 766 159,000
2004/03/17 760 774 758 767 108,000
2004/03/16 753 762 751 752 58,000
2004/03/15 759 767 750 750 81,000
2004/03/12 744 748 740 743 207,000
2004/03/11 758 760 752 754 118,000
2004/03/10 750 770 745 758 174,000
2004/03/09 766 768 755 758 161,000
2004/03/08 769 779 769 776 85,000
2004/03/05 779 786 770 786 127,000
2004/03/04 779 783 779 782 108,000
2004/03/03 785 785 772 780 89,000
2004/03/02 772 783 772 783 102,000
2004/03/01 774 783 768 783 177,000
2004/02/27 743 780 734 779 211,000
2004/02/26 744 744 733 742 58,000
2004/02/25 728 744 728 743 111,000
2004/02/24 722 735 722 728 98,000
2004/02/23 726 742 726 731 105,000
2004/02/20 734 734 716 718 117,000
2004/02/19 730 734 728 728 85,000
2004/02/18 728 732 725 732 95,000
2004/02/17 728 728 717 728 58,000
2004/02/16 717 733 717 728 179,000
2004/02/13 717 719 713 716 64,000
2004/02/12 710 719 710 715 79,000
2004/02/10 697 710 697 710 101,000
2004/02/09 697 704 694 694 79,000
2004/02/06 698 698 694 694 19,000
2004/02/05 694 698 694 697 60,000
2004/02/04 702 703 691 692 47,000
2004/02/03 704 705 698 704 90,000
2004/02/02 700 704 696 699 82,000
2004/01/30 695 700 695 699 132,000
2004/01/29 697 702 693 694 244,000
2004/01/28 697 699 695 697 103,000
2004/01/27 697 697 690 693 105,000
2004/01/26 695 697 690 692 65,000
2004/01/23 690 695 690 691 43,000
2004/01/22 690 690 685 686 48,000
2004/01/21 691 694 686 686 55,000
2004/01/20 699 700 695 695 96,000
2004/01/19 698 698 696 696 23,000
2004/01/16 685 698 685 691 50,000
2004/01/15 697 697 685 685 132,000
2004/01/14 703 703 696 696 50,000
2004/01/13 704 707 700 704 53,000
2004/01/09 705 709 703 704 31,000
2004/01/08 705 712 705 705 63,000
2004/01/07 710 710 700 705 78,000
2004/01/06 714 715 706 706 95,000
2004/01/05 715 715 710 713 32,000

このページの先頭へ