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
2011/12/30 865 867 862 867 31,000
2011/12/29 857 863 855 863 25,000
2011/12/28 862 862 855 857 21,000
2011/12/27 862 862 857 859 27,000
2011/12/26 865 866 863 866 31,000
2011/12/22 857 864 853 864 35,000
2011/12/21 858 858 852 853 25,000
2011/12/20 851 858 848 849 117,000
2011/12/19 840 847 835 847 102,000
2011/12/16 843 854 839 840 98,000
2011/12/15 851 854 836 837 148,000
2011/12/14 855 855 850 851 70,000
2011/12/13 867 867 856 856 108,000
2011/12/12 886 886 875 875 99,000
2011/12/09 887 887 884 886 161,000
2011/12/08 914 914 898 899 63,000
2011/12/07 909 918 905 916 51,000
2011/12/06 921 921 902 904 53,000
2011/12/05 922 924 918 922 29,000
2011/12/02 912 921 903 921 65,000
2011/12/01 909 909 895 905 77,000
2011/11/30 893 908 890 907 66,000
2011/11/29 910 917 902 907 81,000
2011/11/28 919 920 908 910 53,000
2011/11/25 932 936 924 924 66,000
2011/11/24 940 940 932 933 55,000
2011/11/22 954 962 923 955 79,000
2011/11/21 945 963 945 958 77,000
2011/11/18 930 941 928 941 81,000
2011/11/17 925 944 921 935 59,000
2011/11/16 926 929 918 924 38,000
2011/11/15 919 933 918 924 41,000
2011/11/14 921 928 919 926 40,000
2011/11/11 930 941 918 919 86,000
2011/11/10 952 952 929 929 80,000
2011/11/09 936 963 935 954 128,000
2011/11/08 910 947 910 934 104,000
2011/11/07 919 919 904 912 44,000
2011/11/04 913 917 901 917 58,000
2011/11/02 912 916 904 912 88,000
2011/11/01 930 936 924 926 115,000
2011/10/31 953 962 934 935 109,000
2011/10/28 944 955 927 954 114,000
2011/10/27 945 945 929 936 90,000
2011/10/26 931 936 919 934 100,000
2011/10/25 954 956 941 944 83,000
2011/10/24 966 987 954 954 112,000
2011/10/21 970 978 958 958 96,000
2011/10/20 962 972 959 970 90,000
2011/10/19 951 972 950 968 104,000
2011/10/18 950 958 945 945 59,000
2011/10/17 953 971 950 963 88,000
2011/10/14 951 954 944 944 84,000
2011/10/13 972 972 959 962 64,000
2011/10/12 967 982 965 973 113,000
2011/10/11 986 990 970 973 132,000
2011/10/07 1,002 1,002 984 985 85,000
2011/10/06 998 1,005 994 998 76,000
2011/10/05 984 1,004 976 995 170,000
2011/10/04 986 991 986 987 69,000
2011/10/03 981 996 972 993 115,000
2011/09/30 992 996 980 996 115,000
2011/09/29 971 989 970 989 113,000
2011/09/28 955 982 955 971 134,000
2011/09/27 952 965 926 965 131,000
2011/09/26 928 952 920 947 120,000
2011/09/22 918 930 916 928 95,000
2011/09/21 932 936 923 923 37,000
2011/09/20 936 936 931 932 78,000
2011/09/16 931 936 930 935 110,000
2011/09/15 921 931 912 927 79,000
2011/09/14 923 925 915 920 64,000
2011/09/13 909 928 907 923 101,000
2011/09/12 901 908 898 908 64,000
2011/09/09 913 919 912 918 143,000
2011/09/08 890 912 887 909 114,000
2011/09/07 900 902 893 895 64,000
2011/09/06 891 902 884 896 94,000
2011/09/05 884 892 879 892 51,000
2011/09/02 887 891 876 890 95,000
2011/09/01 885 890 879 887 107,000
2011/08/31 868 880 866 876 80,000
2011/08/30 860 865 860 863 40,000
2011/08/29 855 855 842 854 70,000
2011/08/26 865 870 848 850 158,000
2011/08/25 877 882 867 868 67,000
2011/08/24 882 882 871 878 71,000
2011/08/23 869 883 869 882 75,000
2011/08/22 860 873 860 863 119,000
2011/08/19 841 861 841 856 122,000
2011/08/18 852 854 843 854 63,000
2011/08/17 854 856 845 851 69,000
2011/08/16 860 862 850 855 77,000
2011/08/15 853 857 840 853 92,000
2011/08/12 863 863 834 847 139,000
2011/08/11 830 852 830 852 91,000
2011/08/10 833 844 831 843 96,000
2011/08/09 819 825 811 825 159,000
2011/08/08 830 841 830 830 74,000
2011/08/05 840 840 830 837 125,000
2011/08/04 852 855 850 851 110,000
2011/08/03 868 868 852 852 112,000
2011/08/02 884 885 881 882 100,000
2011/08/01 889 889 884 884 135,000
2011/07/29 886 892 884 886 65,000
2011/07/28 893 893 882 886 63,000
2011/07/27 904 904 887 895 73,000
2011/07/26 900 909 897 901 90,000
2011/07/25 911 911 902 906 56,000
2011/07/22 906 912 906 912 31,000
2011/07/21 904 908 902 905 29,000
2011/07/20 915 917 906 907 102,000
2011/07/19 910 910 900 903 96,000
2011/07/15 911 911 906 909 49,000
2011/07/14 907 915 905 913 103,000
2011/07/13 911 916 909 914 145,000
2011/07/12 888 923 888 920 245,000
2011/07/11 886 892 886 892 130,000
2011/07/08 890 890 887 887 63,000
2011/07/07 880 889 880 889 64,000
2011/07/06 882 884 877 884 86,000
2011/07/05 884 888 882 883 57,000
2011/07/04 892 892 883 885 65,000
2011/07/01 890 893 878 882 140,000
2011/06/30 870 884 870 882 114,000
2011/06/29 867 875 866 870 98,000
2011/06/28 866 875 865 866 89,000
2011/06/27 871 871 857 859 124,000
2011/06/24 853 868 853 865 65,000
2011/06/23 865 868 862 864 78,000
2011/06/22 848 864 848 864 99,000
2011/06/21 838 848 838 848 68,000
2011/06/20 827 844 827 836 130,000
2011/06/17 858 858 823 824 254,000
2011/06/16 869 869 852 853 177,000
2011/06/15 866 866 859 864 79,000
2011/06/14 861 867 857 865 148,000
2011/06/13 863 865 857 865 58,000
2011/06/10 857 871 857 863 200,000
2011/06/09 854 861 853 857 83,000
2011/06/08 851 855 850 852 83,000
2011/06/07 852 854 847 851 243,000
2011/06/06 883 883 857 861 243,000
2011/06/03 888 894 882 883 95,000
2011/06/02 885 894 885 892 71,000
2011/06/01 906 906 887 897 102,000
2011/05/31 895 914 893 906 124,000
2011/05/30 896 897 887 890 79,000
2011/05/27 888 906 887 897 126,000
2011/05/26 893 894 885 888 100,000
2011/05/25 888 893 883 893 101,000
2011/05/24 891 896 886 888 80,000
2011/05/23 897 899 884 894 88,000
2011/05/20 901 908 897 897 89,000
2011/05/19 910 910 896 899 109,000
2011/05/18 889 904 889 904 115,000
2011/05/17 895 897 882 886 204,000
2011/05/16 925 925 888 895 199,000
2011/05/13 967 967 905 924 287,000
2011/05/12 979 983 968 969 77,000
2011/05/11 985 988 979 980 59,000
2011/05/10 970 990 970 984 157,000
2011/05/09 973 973 968 969 82,000
2011/05/06 966 974 959 973 100,000
2011/05/02 965 968 957 966 96,000
2011/04/28 948 965 946 965 137,000
2011/04/27 940 956 940 947 124,000
2011/04/26 942 944 932 935 117,000
2011/04/25 938 947 931 932 47,000
2011/04/22 934 942 931 940 59,000
2011/04/21 941 944 934 940 65,000
2011/04/20 940 945 937 941 87,000
2011/04/19 931 935 922 934 92,000
2011/04/18 925 935 924 934 57,000
2011/04/15 931 931 917 925 84,000
2011/04/14 919 926 911 924 83,000
2011/04/13 925 934 918 930 95,000
2011/04/12 932 933 914 924 125,000
2011/04/11 935 943 930 940 80,000
2011/04/08 920 948 918 942 99,000
2011/04/07 928 933 919 928 84,000
2011/04/06 925 927 915 924 125,000
2011/04/05 930 930 920 924 107,000
2011/04/04 938 940 928 939 106,000
2011/04/01 963 963 941 941 113,000
2011/03/31 952 966 941 966 147,000
2011/03/30 940 953 934 952 148,000
2011/03/29 929 941 914 940 148,000
2011/03/28 935 938 922 938 157,000
2011/03/25 923 927 916 925 151,000
2011/03/24 914 924 908 908 155,000
2011/03/23 924 924 908 917 164,000
2011/03/22 939 939 915 926 223,000
2011/03/18 870 898 870 894 202,000
2011/03/17 814 860 812 855 222,000
2011/03/16 800 844 792 844 332,000
2011/03/15 870 870 780 803 294,000
2011/03/14 900 926 869 897 149,000
2011/03/11 940 946 936 936 242,000
2011/03/10 946 948 943 945 83,000
2011/03/09 950 954 948 950 113,000
2011/03/08 942 948 942 942 46,000
2011/03/07 950 950 941 941 85,000
2011/03/04 951 955 946 947 98,000
2011/03/03 942 945 939 945 68,000
2011/03/02 950 950 941 941 117,000
2011/03/01 955 956 952 953 80,000
2011/02/28 957 957 947 953 137,000
2011/02/25 945 952 944 951 75,000
2011/02/24 946 948 945 946 123,000
2011/02/23 949 956 945 945 118,000
2011/02/22 950 953 948 949 77,000
2011/02/21 949 952 945 951 103,000
2011/02/18 949 955 948 955 61,000
2011/02/17 943 950 943 949 78,000
2011/02/16 948 950 943 943 72,000
2011/02/15 952 953 948 949 57,000
2011/02/14 949 952 949 951 27,000
2011/02/10 945 952 945 948 42,000
2011/02/09 945 951 944 946 61,000
2011/02/08 953 953 945 945 72,000
2011/02/07 951 952 948 949 35,000
2011/02/04 941 951 941 950 67,000
2011/02/03 945 951 936 946 112,000
2011/02/02 928 956 928 944 206,000
2011/02/01 931 935 921 927 115,000
2011/01/31 948 950 925 930 190,000
2011/01/28 955 957 949 950 98,000
2011/01/27 956 957 954 956 46,000
2011/01/26 959 959 953 956 62,000
2011/01/25 956 961 953 958 84,000
2011/01/24 952 956 949 956 81,000
2011/01/21 956 958 951 951 134,000
2011/01/20 954 959 950 952 158,000
2011/01/19 953 956 951 952 78,000
2011/01/18 953 956 951 951 74,000
2011/01/17 955 956 952 952 60,000
2011/01/14 954 956 952 953 83,000
2011/01/13 954 957 953 955 74,000
2011/01/12 956 956 952 953 75,000
2011/01/11 956 956 951 953 64,000
2011/01/07 953 957 953 953 59,000
2011/01/06 954 956 952 952 91,000
2011/01/05 957 959 953 956 116,000
2011/01/04 958 961 956 956 84,000

このページの先頭へ