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 |
|---|---|---|---|---|---|
| 2026/03/11 | 6,086 | 6,133 | 6,058 | 6,078 | 119,500 |
| 2026/03/10 | 6,117 | 6,162 | 6,053 | 6,075 | 195,900 |
| 2026/03/09 | 5,958 | 6,050 | 5,914 | 6,026 | 225,800 |
| 2026/03/06 | 5,966 | 6,010 | 5,896 | 5,993 | 133,300 |
| 2026/03/05 | 6,041 | 6,165 | 6,023 | 6,028 | 243,900 |
| 2026/03/04 | 5,934 | 6,025 | 5,870 | 5,992 | 225,100 |
| 2026/03/03 | 6,048 | 6,059 | 5,958 | 5,976 | 157,800 |
| 2026/03/02 | 6,019 | 6,173 | 6,018 | 6,091 | 340,500 |
| 2026/02/27 | 5,981 | 6,073 | 5,977 | 6,066 | 146,300 |
| 2026/02/26 | 6,045 | 6,111 | 5,977 | 5,981 | 243,900 |
| 2026/02/25 | 6,000 | 6,005 | 5,921 | 5,991 | 216,100 |
| 2026/02/24 | 5,924 | 6,040 | 5,869 | 6,012 | 192,100 |
| 2026/02/20 | 5,855 | 5,900 | 5,814 | 5,868 | 104,400 |
| 2026/02/19 | 5,890 | 5,939 | 5,856 | 5,902 | 117,400 |
| 2026/02/18 | 5,937 | 5,968 | 5,880 | 5,944 | 130,500 |
| 2026/02/17 | 5,949 | 5,955 | 5,858 | 5,909 | 131,400 |
| 2026/02/16 | 5,850 | 6,033 | 5,800 | 5,858 | 225,100 |
| 2026/02/13 | 5,880 | 5,883 | 5,736 | 5,782 | 123,400 |
| 2026/02/12 | 5,830 | 5,879 | 5,812 | 5,833 | 139,400 |
| 2026/02/10 | 5,763 | 5,877 | 5,756 | 5,848 | 180,300 |
| 2026/02/09 | 5,800 | 5,849 | 5,743 | 5,798 | 132,500 |
| 2026/02/06 | 5,755 | 5,764 | 5,673 | 5,723 | 108,900 |
| 2026/02/05 | 5,834 | 5,840 | 5,721 | 5,755 | 123,200 |
| 2026/02/04 | 5,741 | 5,767 | 5,715 | 5,734 | 125,100 |
| 2026/02/03 | 5,713 | 5,741 | 5,670 | 5,709 | 139,800 |
| 2026/02/02 | 5,621 | 5,738 | 5,613 | 5,699 | 219,700 |
| 2026/01/30 | 5,531 | 5,549 | 5,501 | 5,533 | 209,800 |
| 2026/01/29 | 5,554 | 5,590 | 5,502 | 5,508 | 194,200 |
| 2026/01/28 | 5,828 | 5,837 | 5,625 | 5,654 | 409,500 |
| 2026/01/27 | 5,528 | 6,071 | 5,512 | 5,904 | 1,259,800 |
| 2026/01/26 | 5,360 | 5,428 | 5,355 | 5,428 | 132,100 |
| 2026/01/23 | 5,462 | 5,483 | 5,395 | 5,427 | 96,000 |
| 2026/01/22 | 5,450 | 5,490 | 5,439 | 5,462 | 118,600 |
| 2026/01/21 | 5,522 | 5,530 | 5,450 | 5,467 | 148,700 |
| 2026/01/20 | 5,460 | 5,525 | 5,421 | 5,522 | 185,300 |
| 2026/01/19 | 5,344 | 5,503 | 5,344 | 5,430 | 235,200 |
| 2026/01/16 | 5,400 | 5,416 | 5,292 | 5,299 | 137,600 |
| 2026/01/15 | 5,499 | 5,526 | 5,404 | 5,416 | 183,500 |
| 2026/01/14 | 5,420 | 5,491 | 5,407 | 5,484 | 129,400 |
| 2026/01/13 | 5,501 | 5,506 | 5,462 | 5,462 | 146,100 |
| 2026/01/09 | 5,430 | 5,473 | 5,417 | 5,464 | 309,900 |
| 2026/01/08 | 5,457 | 5,457 | 5,394 | 5,410 | 226,600 |
| 2026/01/07 | 5,419 | 5,503 | 5,396 | 5,429 | 207,700 |
| 2026/01/06 | 5,371 | 5,490 | 5,371 | 5,459 | 173,600 |
| 2026/01/05 | 5,412 | 5,436 | 5,310 | 5,363 | 195,500 |