江崎グリコ
2206プライム/食料品/Ezaki Glico Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,076.0 | 6,270.0 | 6,070.0 | 6,172.0 | +96.0 | +1.58% | 353,600 |
| 2026-03-12 | 6,090.0 | 6,140.0 | 6,032.0 | 6,076.0 | -2.0 | -0.03% | 196,900 |
| 2026-03-11 | 6,086.0 | 6,133.0 | 6,058.0 | 6,078.0 | +3.0 | +0.05% | 119,500 |
| 2026-03-10 | 6,117.0 | 6,162.0 | 6,053.0 | 6,075.0 | +49.0 | +0.81% | 195,900 |
| 2026-03-09 | 5,958.0 | 6,050.0 | 5,914.0 | 6,026.0 | +33.0 | +0.55% | 225,800 |
| 2026-03-06 | 5,966.0 | 6,010.0 | 5,896.0 | 5,993.0 | -35.0 | -0.58% | 133,300 |
| 2026-03-05 | 6,041.0 | 6,165.0 | 6,023.0 | 6,028.0 | +36.0 | +0.60% | 243,900 |
| 2026-03-04 | 5,934.0 | 6,025.0 | 5,870.0 | 5,992.0 | +16.0 | +0.27% | 225,100 |
| 2026-03-03 | 6,048.0 | 6,059.0 | 5,958.0 | 5,976.0 | -115.0 | -1.89% | 157,800 |
| 2026-03-02 | 6,019.0 | 6,173.0 | 6,018.0 | 6,091.0 | +25.0 | +0.41% | 340,500 |
| 2026-02-27 | 5,981.0 | 6,073.0 | 5,977.0 | 6,066.0 | +85.0 | +1.42% | 146,300 |
| 2026-02-26 | 6,045.0 | 6,111.0 | 5,977.0 | 5,981.0 | -10.0 | -0.17% | 243,900 |
| 2026-02-25 | 6,000.0 | 6,005.0 | 5,921.0 | 5,991.0 | -21.0 | -0.35% | 216,100 |
| 2026-02-24 | 5,924.0 | 6,040.0 | 5,869.0 | 6,012.0 | +144.0 | +2.45% | 192,100 |
| 2026-02-20 | 5,855.0 | 5,900.0 | 5,814.0 | 5,868.0 | -34.0 | -0.58% | 104,400 |
| 2026-02-19 | 5,890.0 | 5,939.0 | 5,856.0 | 5,902.0 | -42.0 | -0.71% | 117,400 |
| 2026-02-18 | 5,937.0 | 5,968.0 | 5,880.0 | 5,944.0 | +35.0 | +0.59% | 130,500 |
| 2026-02-17 | 5,949.0 | 5,955.0 | 5,858.0 | 5,909.0 | +51.0 | +0.87% | 131,400 |
| 2026-02-16 | 5,850.0 | 6,033.0 | 5,800.0 | 5,858.0 | +76.0 | +1.31% | 225,100 |
| 2026-02-13 | 5,880.0 | 5,883.0 | 5,736.0 | 5,782.0 | -51.0 | -0.87% | 123,400 |
| 2026-02-12 | 5,830.0 | 5,879.0 | 5,812.0 | 5,833.0 | -15.0 | -0.26% | 139,400 |
| 2026-02-10 | 5,763.0 | 5,877.0 | 5,756.0 | 5,848.0 | +50.0 | +0.86% | 180,300 |
| 2026-02-09 | 5,800.0 | 5,849.0 | 5,743.0 | 5,798.0 | +75.0 | +1.31% | 132,500 |
| 2026-02-06 | 5,755.0 | 5,764.0 | 5,673.0 | 5,723.0 | -32.0 | -0.56% | 108,900 |
| 2026-02-05 | 5,834.0 | 5,840.0 | 5,721.0 | 5,755.0 | +21.0 | +0.37% | 123,200 |
| 2026-02-04 | 5,741.0 | 5,767.0 | 5,715.0 | 5,734.0 | +25.0 | +0.44% | 125,100 |
| 2026-02-03 | 5,713.0 | 5,741.0 | 5,670.0 | 5,709.0 | +10.0 | +0.18% | 139,800 |
| 2026-02-02 | 5,621.0 | 5,738.0 | 5,613.0 | 5,699.0 | +166.0 | +3.00% | 219,700 |
| 2026-01-30 | 5,531.0 | 5,549.0 | 5,501.0 | 5,533.0 | +25.0 | +0.45% | 209,800 |
| 2026-01-29 | 5,554.0 | 5,590.0 | 5,502.0 | 5,508.0 | -146.0 | -2.58% | 194,200 |
| 2026-01-28 | 5,828.0 | 5,837.0 | 5,625.0 | 5,654.0 | -250.0 | -4.23% | 409,500 |
| 2026-01-27 | 5,528.0 | 6,071.0 | 5,512.0 | 5,904.0 | +476.0 | +8.77% | 1,259,800 |
| 2026-01-26 | 5,360.0 | 5,428.0 | 5,355.0 | 5,428.0 | +1.0 | +0.02% | 132,100 |
| 2026-01-23 | 5,462.0 | 5,483.0 | 5,395.0 | 5,427.0 | -35.0 | -0.64% | 96,000 |
| 2026-01-22 | 5,450.0 | 5,490.0 | 5,439.0 | 5,462.0 | -5.0 | -0.09% | 118,600 |
| 2026-01-21 | 5,522.0 | 5,530.0 | 5,450.0 | 5,467.0 | -55.0 | -1.00% | 148,700 |
| 2026-01-20 | 5,460.0 | 5,525.0 | 5,421.0 | 5,522.0 | +92.0 | +1.69% | 185,300 |
| 2026-01-19 | 5,344.0 | 5,503.0 | 5,344.0 | 5,430.0 | +131.0 | +2.47% | 235,200 |
| 2026-01-16 | 5,400.0 | 5,416.0 | 5,292.0 | 5,299.0 | -117.0 | -2.16% | 137,600 |
| 2026-01-15 | 5,499.0 | 5,526.0 | 5,404.0 | 5,416.0 | -68.0 | -1.24% | 183,500 |
| 2026-01-14 | 5,420.0 | 5,491.0 | 5,407.0 | 5,484.0 | +22.0 | +0.40% | 129,400 |
| 2026-01-13 | 5,501.0 | 5,506.0 | 5,462.0 | 5,462.0 | -2.0 | -0.04% | 146,100 |
| 2026-01-09 | 5,430.0 | 5,473.0 | 5,417.0 | 5,464.0 | +54.0 | +1.00% | 309,900 |
| 2026-01-08 | 5,457.0 | 5,457.0 | 5,394.0 | 5,410.0 | -19.0 | -0.35% | 226,600 |
| 2026-01-07 | 5,419.0 | 5,503.0 | 5,396.0 | 5,429.0 | -30.0 | -0.55% | 207,700 |
| 2026-01-06 | 5,371.0 | 5,490.0 | 5,371.0 | 5,459.0 | +96.0 | +1.79% | 173,600 |
| 2026-01-05 | 5,412.0 | 5,436.0 | 5,310.0 | 5,363.0 | -58.0 | -1.07% | 195,500 |
| 2025-12-30 | 5,503.0 | 5,503.0 | 5,391.0 | 5,421.0 | -71.0 | -1.29% | 240,600 |
| 2025-12-29 | 5,507.0 | 5,524.0 | 5,469.0 | 5,492.0 | -47.0 | -0.85% | 144,700 |
| 2025-12-26 | 5,543.0 | 5,550.0 | 5,515.0 | 5,539.0 | +14.0 | +0.25% | 120,500 |
| 2025-12-25 | 5,546.0 | 5,546.0 | 5,496.0 | 5,525.0 | +19.0 | +0.35% | 63,200 |
| 2025-12-24 | 5,495.0 | 5,533.0 | 5,489.0 | 5,506.0 | +6.0 | +0.11% | 92,400 |
| 2025-12-23 | 5,460.0 | 5,500.0 | 5,455.0 | 5,500.0 | +68.0 | +1.25% | 118,100 |
| 2025-12-22 | 5,454.0 | 5,454.0 | 5,419.0 | 5,432.0 | -6.0 | -0.11% | 93,900 |
| 2025-12-19 | 5,435.0 | 5,445.0 | 5,399.0 | 5,438.0 | +20.0 | +0.37% | 179,300 |
| 2025-12-18 | 5,434.0 | 5,465.0 | 5,399.0 | 5,418.0 | -3.0 | -0.06% | 199,300 |
| 2025-12-17 | 5,420.0 | 5,443.0 | 5,385.0 | 5,421.0 | +1.0 | +0.02% | 109,700 |
| 2025-12-16 | 5,454.0 | 5,472.0 | 5,420.0 | 5,420.0 | -6.0 | -0.11% | 140,100 |
| 2025-12-15 | 5,449.0 | 5,477.0 | 5,425.0 | 5,426.0 | +1.0 | +0.02% | 83,700 |
| 2025-12-12 | 5,421.0 | 5,426.0 | 5,365.0 | 5,425.0 | +75.0 | +1.40% | 133,600 |
| 2025-12-11 | 5,423.0 | 5,445.0 | 5,331.0 | 5,350.0 | -56.0 | -1.04% | 106,300 |
| 2025-12-10 | 5,352.0 | 5,432.0 | 5,301.0 | 5,406.0 | +54.0 | +1.01% | 173,800 |
| 2025-12-09 | 5,364.0 | 5,400.0 | 5,335.0 | 5,352.0 | -12.0 | -0.22% | 149,400 |
| 2025-12-08 | 5,350.0 | 5,402.0 | 5,342.0 | 5,364.0 | +34.0 | +0.64% | 98,900 |
| 2025-12-05 | 5,352.0 | 5,379.0 | 5,320.0 | 5,330.0 | -54.0 | -1.00% | 87,700 |
| 2025-12-04 | 5,342.0 | 5,402.0 | 5,341.0 | 5,384.0 | +34.0 | +0.64% | 97,500 |
| 2025-12-03 | 5,337.0 | 5,364.0 | 5,316.0 | 5,350.0 | -12.0 | -0.22% | 130,200 |
| 2025-12-02 | 5,443.0 | 5,443.0 | 5,339.0 | 5,362.0 | -105.0 | -1.92% | 157,400 |
| 2025-12-01 | 5,499.0 | 5,556.0 | 5,467.0 | 5,467.0 | -33.0 | -0.60% | 179,000 |
| 2025-11-28 | 5,488.0 | 5,528.0 | 5,487.0 | 5,500.0 | +20.0 | +0.36% | 109,700 |
| 2025-11-27 | 5,480.0 | 5,515.0 | 5,470.0 | 5,480.0 | -33.0 | -0.60% | 100,400 |
| 2025-11-26 | 5,435.0 | 5,538.0 | 5,435.0 | 5,513.0 | +103.0 | +1.90% | 192,700 |
| 2025-11-25 | 5,386.0 | 5,424.0 | 5,379.0 | 5,410.0 | -19.0 | -0.35% | 157,400 |
| 2025-11-21 | 5,370.0 | 5,443.0 | 5,361.0 | 5,429.0 | +149.0 | +2.82% | 202,500 |
| 2025-11-20 | 5,285.0 | 5,326.0 | 5,280.0 | 5,280.0 | -33.0 | -0.62% | 220,300 |
| 2025-11-19 | 5,309.0 | 5,353.0 | 5,288.0 | 5,313.0 | +33.0 | +0.63% | 149,100 |
| 2025-11-18 | 5,327.0 | 5,350.0 | 5,267.0 | 5,280.0 | -50.0 | -0.94% | 229,200 |
| 2025-11-17 | 5,300.0 | 5,370.0 | 5,284.0 | 5,330.0 | +41.0 | +0.78% | 175,800 |
| 2025-11-14 | 5,309.0 | 5,311.0 | 5,271.0 | 5,289.0 | -6.0 | -0.11% | 115,700 |
| 2025-11-13 | 5,230.0 | 5,311.0 | 5,230.0 | 5,295.0 | +39.0 | +0.74% | 119,700 |
| 2025-11-12 | 5,250.0 | 5,289.0 | 5,225.0 | 5,256.0 | +36.0 | +0.69% | 163,900 |
| 2025-11-11 | 5,180.0 | 5,225.0 | 5,147.0 | 5,220.0 | +46.0 | +0.89% | 209,000 |
| 2025-11-10 | 5,150.0 | 5,175.0 | 5,066.0 | 5,174.0 | +84.0 | +1.65% | 218,900 |
| 2025-11-07 | 4,955.0 | 5,119.0 | 4,942.0 | 5,090.0 | +166.0 | +3.37% | 351,500 |
| 2025-11-06 | 4,911.0 | 4,964.0 | 4,900.0 | 4,924.0 | +24.0 | +0.49% | 150,500 |
| 2025-11-05 | 4,904.0 | 4,960.0 | 4,897.0 | 4,900.0 | -4.0 | -0.08% | 149,000 |
| 2025-11-04 | 4,919.0 | 4,946.0 | 4,891.0 | 4,904.0 | -15.0 | -0.30% | 147,700 |
| 2025-10-31 | 4,951.0 | 4,954.0 | 4,885.0 | 4,919.0 | +7.0 | +0.14% | 140,300 |
| 2025-10-30 | 4,869.0 | 4,919.0 | 4,859.0 | 4,912.0 | +21.0 | +0.43% | 183,000 |
| 2025-10-29 | 4,950.0 | 4,966.0 | 4,890.0 | 4,891.0 | -74.0 | -1.49% | 120,000 |
| 2025-10-28 | 4,950.0 | 4,982.0 | 4,900.0 | 4,965.0 | -5.0 | -0.10% | 119,800 |
| 2025-10-27 | 4,990.0 | 5,024.0 | 4,967.0 | 4,970.0 | +14.0 | +0.28% | 158,900 |
| 2025-10-24 | 4,977.0 | 4,977.0 | 4,929.0 | 4,956.0 | -33.0 | -0.66% | 162,600 |
| 2025-10-23 | 5,020.0 | 5,049.0 | 4,960.0 | 4,989.0 | -31.0 | -0.62% | 175,700 |
| 2025-10-22 | 5,060.0 | 5,094.0 | 5,014.0 | 5,020.0 | -53.0 | -1.04% | 165,400 |
| 2025-10-21 | 5,042.0 | 5,087.0 | 5,039.0 | 5,073.0 | +33.0 | +0.65% | 155,500 |
| 2025-10-20 | 5,035.0 | 5,066.0 | 5,027.0 | 5,040.0 | +38.0 | +0.76% | 107,000 |
| 2025-10-17 | 5,000.0 | 5,041.0 | 4,986.0 | 5,002.0 | +41.0 | +0.83% | 105,000 |
| 2025-10-16 | 4,964.0 | 4,978.0 | 4,945.0 | 4,961.0 | -19.0 | -0.38% | 93,000 |
| 2025-10-15 | 4,972.0 | 4,985.0 | 4,953.0 | 4,980.0 | +30.0 | +0.61% | 89,300 |
| 2025-10-14 | 4,881.0 | 4,970.0 | 4,880.0 | 4,950.0 | +9.0 | +0.18% | 148,000 |
| 2025-10-10 | 4,900.0 | 4,941.0 | 4,880.0 | 4,941.0 | -4.0 | -0.08% | 114,300 |
| 2025-10-09 | 4,948.0 | 4,980.0 | 4,898.0 | 4,945.0 | -10.0 | -0.20% | 129,900 |
| 2025-10-08 | 5,000.0 | 5,039.0 | 4,955.0 | 4,955.0 | -25.0 | -0.50% | 102,100 |
| 2025-10-07 | 4,968.0 | 4,993.0 | 4,953.0 | 4,980.0 | +3.0 | +0.06% | 100,600 |
| 2025-10-06 | 4,986.0 | 5,000.0 | 4,965.0 | 4,977.0 | +25.0 | +0.50% | 125,600 |
| 2025-10-03 | 4,913.0 | 4,987.0 | 4,913.0 | 4,952.0 | -31.0 | -0.62% | 99,500 |
| 2025-10-02 | 4,994.0 | 5,028.0 | 4,928.0 | 4,983.0 | -25.0 | -0.50% | 91,300 |
| 2025-10-01 | 5,044.0 | 5,053.0 | 4,961.0 | 5,008.0 | -55.0 | -1.09% | 136,400 |
| 2025-09-30 | 5,110.0 | 5,122.0 | 5,059.0 | 5,063.0 | -77.0 | -1.50% | 144,400 |
| 2025-09-29 | 5,280.0 | 5,283.0 | 5,116.0 | 5,140.0 | -146.0 | -2.76% | 153,700 |
| 2025-09-26 | 5,240.0 | 5,299.0 | 5,239.0 | 5,286.0 | +71.0 | +1.36% | 186,700 |
| 2025-09-25 | 5,200.0 | 5,247.0 | 5,196.0 | 5,215.0 | +27.0 | +0.52% | 105,700 |
| 2025-09-24 | 5,200.0 | 5,227.0 | 5,166.0 | 5,188.0 | -12.0 | -0.23% | 116,200 |
| 2025-09-22 | 5,200.0 | 5,396.0 | 5,189.0 | 5,200.0 | -22.0 | -0.42% | 150,600 |
| 2025-09-19 | 5,198.0 | 5,233.0 | 5,190.0 | 5,222.0 | +24.0 | +0.46% | 176,600 |
| 2025-09-18 | 5,312.0 | 5,445.0 | 5,170.0 | 5,198.0 | +31.0 | +0.60% | 304,200 |
| 2025-09-17 | 5,150.0 | 5,182.0 | 5,133.0 | 5,167.0 | +28.0 | +0.54% | 101,000 |
| 2025-09-16 | 5,109.0 | 5,141.0 | 5,095.0 | 5,139.0 | +30.0 | +0.59% | 110,800 |
| 2025-09-12 | 5,150.0 | 5,150.0 | 5,097.0 | 5,109.0 | — | — | 148,000 |
直近120営業日分を表示