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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,099 | 4,169 | 4,095 | 4,141 | 267,300 |
| 2024/05/01 | 4,067 | 4,150 | 4,057 | 4,099 | 238,500 |
| 2024/04/30 | 4,120 | 4,128 | 4,058 | 4,075 | 235,100 |
| 2024/04/26 | 4,058 | 4,100 | 4,022 | 4,099 | 214,200 |
| 2024/04/25 | 4,080 | 4,081 | 4,054 | 4,060 | 211,600 |
| 2024/04/24 | 4,099 | 4,117 | 4,079 | 4,090 | 240,800 |
| 2024/04/23 | 4,127 | 4,155 | 4,090 | 4,099 | 269,400 |
| 2024/04/22 | 4,134 | 4,170 | 4,101 | 4,170 | 245,700 |
| 2024/04/19 | 4,150 | 4,159 | 4,083 | 4,102 | 209,400 |
| 2024/04/18 | 4,184 | 4,189 | 4,152 | 4,164 | 128,600 |
| 2024/04/17 | 4,222 | 4,222 | 4,145 | 4,151 | 164,400 |
| 2024/04/16 | 4,223 | 4,244 | 4,183 | 4,219 | 149,200 |
| 2024/04/15 | 4,240 | 4,262 | 4,221 | 4,256 | 84,600 |
| 2024/04/12 | 4,233 | 4,264 | 4,215 | 4,261 | 108,200 |
| 2024/04/11 | 4,220 | 4,244 | 4,182 | 4,221 | 115,500 |
| 2024/04/10 | 4,236 | 4,268 | 4,236 | 4,236 | 90,800 |
| 2024/04/09 | 4,250 | 4,260 | 4,223 | 4,236 | 98,300 |
| 2024/04/08 | 4,286 | 4,286 | 4,236 | 4,253 | 104,200 |
| 2024/04/05 | 4,230 | 4,279 | 4,222 | 4,267 | 120,000 |
| 2024/04/04 | 4,266 | 4,266 | 4,218 | 4,239 | 119,400 |
| 2024/04/03 | 4,200 | 4,288 | 4,186 | 4,266 | 202,500 |
| 2024/04/02 | 4,342 | 4,346 | 4,212 | 4,212 | 244,500 |
| 2024/04/01 | 4,285 | 4,394 | 4,249 | 4,348 | 377,200 |
| 2024/03/29 | 4,203 | 4,255 | 4,201 | 4,233 | 245,600 |
| 2024/03/28 | 4,370 | 4,372 | 4,203 | 4,220 | 274,600 |
| 2024/03/27 | 4,365 | 4,385 | 4,341 | 4,372 | 183,600 |
| 2024/03/26 | 4,308 | 4,367 | 4,258 | 4,357 | 205,700 |
| 2024/03/25 | 4,335 | 4,370 | 4,283 | 4,309 | 218,900 |
| 2024/03/22 | 4,305 | 4,313 | 4,266 | 4,290 | 589,100 |
| 2024/03/21 | 4,349 | 4,349 | 4,301 | 4,308 | 173,200 |
| 2024/03/19 | 4,320 | 4,342 | 4,289 | 4,338 | 207,200 |
| 2024/03/18 | 4,359 | 4,372 | 4,321 | 4,323 | 140,600 |
| 2024/03/15 | 4,351 | 4,389 | 4,336 | 4,374 | 234,200 |
| 2024/03/14 | 4,345 | 4,370 | 4,324 | 4,370 | 143,600 |
| 2024/03/13 | 4,318 | 4,358 | 4,298 | 4,326 | 185,100 |
| 2024/03/12 | 4,350 | 4,353 | 4,285 | 4,342 | 226,300 |
| 2024/03/11 | 4,420 | 4,420 | 4,336 | 4,392 | 216,800 |
| 2024/03/08 | 4,412 | 4,438 | 4,360 | 4,432 | 218,900 |
| 2024/03/07 | 4,477 | 4,496 | 4,422 | 4,467 | 160,900 |
| 2024/03/06 | 4,419 | 4,476 | 4,400 | 4,461 | 175,800 |
| 2024/03/05 | 4,389 | 4,424 | 4,361 | 4,424 | 222,400 |
| 2024/03/04 | 4,500 | 4,509 | 4,413 | 4,427 | 172,200 |
| 2024/03/01 | 4,462 | 4,518 | 4,422 | 4,490 | 213,100 |
| 2024/02/29 | 4,548 | 4,556 | 4,464 | 4,468 | 275,800 |
| 2024/02/28 | 4,660 | 4,660 | 4,592 | 4,599 | 146,500 |
| 2024/02/27 | 4,718 | 4,727 | 4,660 | 4,679 | 156,600 |
| 2024/02/26 | 4,751 | 4,820 | 4,694 | 4,719 | 192,800 |
| 2024/02/22 | 4,637 | 4,740 | 4,637 | 4,728 | 148,800 |
| 2024/02/21 | 4,688 | 4,689 | 4,621 | 4,637 | 140,300 |
| 2024/02/20 | 4,715 | 4,715 | 4,642 | 4,668 | 128,500 |
| 2024/02/19 | 4,723 | 4,739 | 4,660 | 4,697 | 194,100 |
| 2024/02/16 | 4,735 | 4,754 | 4,675 | 4,710 | 231,100 |
| 2024/02/15 | 4,694 | 4,783 | 4,686 | 4,726 | 448,500 |
| 2024/02/14 | 4,575 | 4,698 | 4,503 | 4,665 | 820,800 |
| 2024/02/13 | 4,190 | 4,260 | 4,113 | 4,225 | 325,100 |
| 2024/02/09 | 4,172 | 4,220 | 4,154 | 4,190 | 170,600 |
| 2024/02/08 | 4,260 | 4,262 | 4,203 | 4,213 | 153,200 |
| 2024/02/07 | 4,312 | 4,320 | 4,206 | 4,260 | 170,200 |
| 2024/02/06 | 4,369 | 4,377 | 4,316 | 4,316 | 177,100 |
| 2024/02/05 | 4,330 | 4,366 | 4,322 | 4,341 | 142,900 |
| 2024/02/02 | 4,354 | 4,363 | 4,310 | 4,320 | 129,300 |
| 2024/02/01 | 4,296 | 4,336 | 4,293 | 4,327 | 101,000 |
| 2024/01/31 | 4,253 | 4,322 | 4,253 | 4,321 | 101,000 |
| 2024/01/30 | 4,279 | 4,303 | 4,267 | 4,274 | 89,500 |
| 2024/01/29 | 4,250 | 4,285 | 4,250 | 4,267 | 93,700 |
| 2024/01/26 | 4,266 | 4,269 | 4,230 | 4,250 | 114,200 |
| 2024/01/25 | 4,212 | 4,266 | 4,207 | 4,266 | 111,700 |
| 2024/01/24 | 4,284 | 4,299 | 4,222 | 4,225 | 137,600 |
| 2024/01/23 | 4,312 | 4,356 | 4,312 | 4,320 | 117,700 |
| 2024/01/22 | 4,285 | 4,316 | 4,272 | 4,313 | 131,900 |
| 2024/01/19 | 4,293 | 4,293 | 4,245 | 4,277 | 144,200 |
| 2024/01/18 | 4,260 | 4,284 | 4,247 | 4,284 | 127,600 |
| 2024/01/17 | 4,271 | 4,317 | 4,257 | 4,260 | 144,100 |
| 2024/01/16 | 4,314 | 4,329 | 4,260 | 4,260 | 117,900 |
| 2024/01/15 | 4,348 | 4,354 | 4,305 | 4,330 | 128,000 |
| 2024/01/12 | 4,386 | 4,415 | 4,341 | 4,341 | 164,300 |
| 2024/01/11 | 4,380 | 4,420 | 4,358 | 4,375 | 172,300 |
| 2024/01/10 | 4,349 | 4,393 | 4,334 | 4,375 | 199,400 |
| 2024/01/09 | 4,259 | 4,350 | 4,259 | 4,345 | 212,000 |
| 2024/01/05 | 4,264 | 4,272 | 4,235 | 4,251 | 140,300 |
| 2024/01/04 | 4,176 | 4,245 | 4,150 | 4,245 | 140,200 |