Comparing Back to the side-by-side chart ↗
Ezaki Glico Co.,Ltd. (2206.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5133.00 | 5139.00 | 5083.00 | 5104.00 | -0.78% | 181,700 |
| 2026-10-15 | 5111.00 | 5161.00 | 5096.00 | 5144.00 | +1.26% | 271,200 |
| 2026-10-14 | 5080.00 | 5110.00 | 5066.00 | 5080.00 | +0.22% | 251,900 |
| 2026-10-13 | 5050.00 | 5072.00 | 5017.00 | 5069.00 | +0.96% | 151,800 |
| 2026-10-09 | 5042.00 | 5049.00 | 5002.00 | 5021.00 | +0.56% | 140,400 |
| 2026-10-08 | 5028.00 | 5028.00 | 4976.00 | 4993.00 | -0.56% | 269,500 |
| 2026-10-07 | 5027.00 | 5046.00 | 4994.00 | 5021.00 | -0.14% | 158,800 |
| 2026-10-06 | 5040.00 | 5046.00 | 5002.00 | 5028.00 | +0.16% | 203,700 |
| 2026-10-05 | 4981.00 | 5040.00 | 4967.00 | 5020.00 | +0.78% | 274,500 |
| 2026-10-02 | 4980.00 | 5043.00 | 4962.00 | 4981.00 | -0.84% | 312,400 |
| 2026-10-01 | 4983.00 | 5076.00 | 4955.00 | 5023.00 | +0.80% | 377,100 |
| 2026-09-30 | 4956.00 | 4983.00 | 4946.00 | 4983.00 | +0.50% | 220,600 |
| 2026-09-29 | 5020.00 | 5026.00 | 4938.00 | 4958.00 | -1.24% | 189,000 |
| 2026-09-28 | 5073.00 | 5073.00 | 5002.00 | 5020.00 | -0.59% | 189,500 |
| 2026-09-25 | 5050.00 | 5055.00 | 5027.00 | 5050.00 | +0.70% | 167,700 |
| 2026-09-24 | 5001.00 | 5034.00 | 4948.00 | 5015.00 | -0.46% | 195,000 |
| 2026-09-18 | 5056.00 | 5058.00 | 5003.00 | 5038.00 | -0.47% | 343,300 |
| 2026-09-17 | 5018.00 | 5068.00 | 5018.00 | 5062.00 | +0.88% | 164,900 |
| 2026-09-16 | 5008.00 | 5029.00 | 4999.00 | 5018.00 | +0.20% | 116,900 |
| 2026-09-15 | 5063.00 | 5071.00 | 5004.00 | 5008.00 | -0.46% | 145,800 |
| 2026-09-14 | 5024.00 | 5044.00 | 4988.00 | 5031.00 | +0.94% | 96,100 |
| 2026-09-11 | 4986.00 | 5011.00 | 4952.00 | 4984.00 | -0.28% | 149,500 |
| 2026-09-10 | 4954.00 | 5010.00 | 4935.00 | 4998.00 | +0.36% | 171,400 |
| 2026-09-09 | 5083.00 | 5110.00 | 4980.00 | 4980.00 | -1.99% | 115,000 |
| 2026-09-08 | 5019.00 | 5101.00 | 5002.00 | 5081.00 | +1.19% | 135,900 |
| 2026-09-07 | 5033.00 | 5043.00 | 4992.00 | 5021.00 | -0.85% | 175,600 |
| 2026-09-04 | 5057.00 | 5084.00 | 5014.00 | 5064.00 | -0.37% | 184,600 |
| 2026-09-03 | 5138.00 | 5153.00 | 5076.00 | 5083.00 | -0.95% | 172,400 |
| 2026-09-02 | 5182.00 | 5202.00 | 5122.00 | 5132.00 | -1.27% | 235,400 |
| 2026-09-01 | 5152.00 | 5217.00 | 5152.00 | 5198.00 | +0.56% | 170,800 |
| 2026-08-31 | 5192.00 | 5222.00 | 5168.00 | 5169.00 | -0.73% | 220,300 |
| 2026-08-28 | 5186.00 | 5207.00 | 5162.00 | 5207.00 | +0.06% | 121,200 |
| 2026-08-27 | 5213.00 | 5249.00 | 5189.00 | 5204.00 | -0.17% | 144,500 |
| 2026-08-26 | 5209.00 | 5239.00 | 5197.00 | 5213.00 | +0.37% | 158,000 |
| 2026-08-25 | 5230.00 | 5236.00 | 5173.00 | 5194.00 | -0.21% | 176,500 |
| 2026-08-24 | 5184.00 | 5206.00 | 5147.00 | 5205.00 | +0.39% | 126,800 |
| 2026-08-21 | 5187.00 | 5228.00 | 5163.00 | 5185.00 | -0.04% | 185,800 |
| 2026-08-20 | 5178.00 | 5204.00 | 5135.00 | 5187.00 | +1.01% | 144,500 |
| 2026-08-19 | 5138.00 | 5151.00 | 5071.00 | 5135.00 | +0.53% | 166,200 |
| 2026-08-18 | 5150.00 | 5150.00 | 5073.00 | 5108.00 | -0.83% | 186,600 |
| 2026-08-17 | 5160.00 | 5178.00 | 5115.00 | 5151.00 | -0.21% | 192,700 |
| 2026-08-14 | 5157.00 | 5181.00 | 5130.00 | 5162.00 | -0.12% | 213,100 |
| 2026-08-13 | 5136.00 | 5171.00 | 5108.00 | 5168.00 | +0.62% | 187,200 |
| 2026-08-12 | 5205.00 | 5210.00 | 5102.00 | 5136.00 | -0.52% | 222,800 |
| 2026-08-10 | 5010.00 | 5186.00 | 5004.00 | 5163.00 | +1.65% | 371,400 |
| 2026-08-07 | 4883.00 | 5124.00 | 4857.00 | 5079.00 | +3.89% | 469,700 |
| 2026-08-06 | 4705.00 | 4889.00 | 4685.00 | 4889.00 | -0.53% | 487,500 |
| 2026-08-05 | 4914.00 | 4933.00 | 4854.00 | 4915.00 | -0.04% | 226,700 |
| 2026-08-04 | 4970.00 | 4975.00 | 4866.00 | 4917.00 | -1.01% | 248,900 |
| 2026-08-03 | 5054.00 | 5057.00 | 4944.00 | 4967.00 | -1.72% | 303,600 |
| 2026-07-31 | 5150.00 | 5178.00 | 5040.00 | 5054.00 | -3.18% | 303,700 |
| 2026-07-30 | 5299.00 | 5316.00 | 5200.00 | 5220.00 | -1.49% | 237,000 |
| 2026-07-29 | 5188.00 | 5382.00 | 5148.00 | 5299.00 | +3.25% | 522,400 |
| 2026-07-28 | 5154.00 | 5189.00 | 5131.00 | 5132.00 | -0.16% | 312,200 |
| 2026-07-27 | 5062.00 | 5143.00 | 5044.00 | 5140.00 | +1.98% | 322,900 |
| 2026-07-24 | 5021.00 | 5068.00 | 4984.00 | 5040.00 | -0.24% | 251,000 |
| 2026-07-23 | 5068.00 | 5081.00 | 5037.00 | 5052.00 | -0.81% | 244,000 |
| 2026-07-22 | 5091.00 | 5104.00 | 5040.00 | 5093.00 | -0.51% | 271,100 |
| 2026-07-21 | 5190.00 | 5232.00 | 5091.00 | 5119.00 | -0.99% | 312,700 |
| 2026-07-17 | 5140.00 | 5198.00 | 5134.00 | 5170.00 | +0.90% | 334,800 |
| 2026-07-16 | 5174.00 | 5186.00 | 5110.00 | 5124.00 | -0.85% | 235,000 |
| 2026-07-15 | 5225.00 | 5225.00 | 5152.00 | 5168.00 | -0.81% | 233,200 |
| 2026-07-14 | 5254.00 | 5277.00 | 5206.00 | 5210.00 | -0.04% | 223,400 |
| 2026-07-13 | 5230.00 | 5268.00 | 5211.00 | 5212.00 | +0.52% | 396,800 |
| 2026-07-10 | 5211.00 | 5280.00 | 5164.00 | 5185.00 | -1.71% | 339,000 |
| 2026-07-09 | 5328.00 | 5328.00 | 5247.00 | 5275.00 | -1.62% | 163,300 |
| 2026-07-08 | 5320.00 | 5396.00 | 5314.00 | 5362.00 | -0.50% | 283,500 |
| 2026-07-07 | 5350.00 | 5400.00 | 5315.00 | 5389.00 | +0.63% | 186,800 |
| 2026-07-06 | 5350.00 | 5380.00 | 5331.00 | 5355.00 | -0.09% | 197,800 |
| 2026-07-03 | 5364.00 | 5420.00 | 5335.00 | 5360.00 | +1.07% | 238,000 |
| 2026-07-02 | 5350.00 | 5360.00 | 5288.00 | 5303.00 | +0.34% | 184,800 |
| 2026-07-01 | 5342.00 | 5354.00 | 5280.00 | 5285.00 | -1.12% | 189,100 |
| 2026-06-30 | 5454.00 | 5455.00 | 5340.00 | 5345.00 | -1.75% | 200,300 |
| 2026-06-29 | 5445.00 | 5471.00 | 5405.00 | 5440.00 | -0.49% | 362,900 |
| 2026-06-26 | 5463.00 | 5534.00 | 5400.00 | 5467.00 | +0.96% | 656,900 |
| 2026-06-25 | 5440.00 | 5467.00 | 5395.00 | 5415.00 | +0.30% | 395,200 |
| 2026-06-24 | 5380.00 | 5457.00 | 5350.00 | 5399.00 | -0.26% | 262,500 |
| 2026-06-23 | 5379.00 | 5453.00 | 5337.00 | 5413.00 | +0.63% | 243,800 |
| 2026-06-22 | 5320.00 | 5418.00 | 5315.00 | 5379.00 | +1.11% | 270,400 |
| 2026-06-19 | 5307.00 | 5358.00 | 5263.00 | 5320.00 | -0.24% | 282,900 |
| 2026-06-18 | 5280.00 | 5360.00 | 5258.00 | 5333.00 | +0.87% | 280,200 |
| 2026-06-17 | 5366.00 | 5436.00 | 5283.00 | 5287.00 | -1.44% | 333,100 |
| 2026-06-16 | 5390.00 | 5413.00 | 5321.00 | 5364.00 | -0.80% | 155,300 |
| 2026-06-15 | 5445.00 | 5480.00 | 5407.00 | 5407.00 | -0.68% | 151,100 |
| 2026-06-12 | 5418.00 | 5470.00 | 5391.00 | 5444.00 | +0.48% | 285,600 |
| 2026-06-11 | 5400.00 | 5433.00 | 5373.00 | 5418.00 | +1.27% | 157,700 |
| 2026-06-10 | 5317.00 | 5373.00 | 5294.00 | 5350.00 | +1.06% | 147,300 |
| 2026-06-09 | 5306.00 | 5350.00 | 5281.00 | 5294.00 | -0.23% | 139,600 |
| 2026-06-08 | 5289.00 | 5378.00 | 5268.00 | 5306.00 | +0.68% | 176,400 |
| 2026-06-05 | 5231.00 | 5295.00 | 5223.00 | 5270.00 | +0.78% | 125,000 |
| 2026-06-04 | 5372.00 | 5398.00 | 5228.00 | 5229.00 | -2.66% | 153,800 |
| 2026-06-03 | 5330.00 | 5393.00 | 5306.00 | 5372.00 | +0.49% | 189,300 |
| 2026-06-02 | 5320.00 | 5415.00 | 5270.00 | 5346.00 | -0.41% | 203,500 |
| 2026-06-01 | 5430.00 | 5438.00 | 5311.00 | 5368.00 | -1.36% | 299,400 |
| 2026-05-29 | 5440.00 | 5518.00 | 5440.00 | 5442.00 | -0.22% | 220,200 |
| 2026-05-28 | 5476.00 | 5500.00 | 5440.00 | 5454.00 | -0.29% | 175,200 |
| 2026-05-27 | 5384.00 | 5475.00 | 5380.00 | 5470.00 | +1.60% | 285,200 |
| 2026-05-26 | 5418.00 | 5438.00 | 5379.00 | 5384.00 | -0.46% | 260,900 |
| 2026-05-25 | 5440.00 | 5448.00 | 5386.00 | 5409.00 | -0.72% | 284,800 |
| 2026-05-22 | 5473.00 | 5505.00 | 5440.00 | 5448.00 | -0.46% | 223,700 |
| 2026-05-21 | 5500.00 | 5520.00 | 5466.00 | 5473.00 | -0.85% | 160,000 |
| 2026-05-20 | 5562.00 | 5580.00 | 5486.00 | 5520.00 | -0.76% | 240,400 |
| 2026-05-19 | 5501.00 | 5569.00 | 5501.00 | 5562.00 | +1.85% | 212,500 |
| 2026-05-18 | 5503.00 | 5530.00 | 5445.00 | 5461.00 | -1.02% | 192,100 |
| 2026-05-15 | 5480.00 | 5556.00 | 5463.00 | 5517.00 | +0.75% | 211,800 |
| 2026-05-14 | 5508.00 | 5529.00 | 5459.00 | 5476.00 | -0.44% | 260,300 |
| 2026-05-13 | 5536.00 | 5574.00 | 5484.00 | 5500.00 | +0.18% | 211,800 |
| 2026-05-12 | 5558.00 | 5643.00 | 5448.00 | 5490.00 | -1.45% | 357,700 |
| 2026-05-11 | 5411.00 | 5592.00 | 5302.00 | 5571.00 | +1.09% | 502,100 |
| 2026-05-08 | 5579.00 | 5619.00 | 5426.00 | 5511.00 | -1.94% | 301,800 |
| 2026-05-07 | 5603.00 | 5678.00 | 5603.00 | 5620.00 | -0.74% | 217,200 |
| 2026-05-01 | 5606.00 | 5667.00 | 5571.00 | 5662.00 | -0.04% | 169,500 |
| 2026-04-30 | 5737.00 | 5765.00 | 5648.00 | 5664.00 | -1.92% | 253,200 |
| 2026-04-28 | 5800.00 | 5817.00 | 5724.00 | 5775.00 | -0.62% | 188,600 |
| 2026-04-27 | 5778.00 | 5839.00 | 5756.00 | 5811.00 | +0.54% | 182,100 |
| 2026-04-24 | 5823.00 | 5851.00 | 5768.00 | 5780.00 | -0.74% | 159,200 |
| 2026-04-23 | 5876.00 | 5907.00 | 5801.00 | 5823.00 | -1.84% | 261,000 |
| 2026-04-22 | 5915.00 | 5955.00 | 5877.00 | 5932.00 | -0.27% | 186,000 |
| 2026-04-21 | 5942.00 | 5972.00 | 5892.00 | 5948.00 | +0.10% | 188,300 |
| 2026-04-20 | 5798.00 | 6013.00 | 5796.00 | 5942.00 | +2.48% | 266,000 |
| 2026-04-17 | 5775.00 | 5821.00 | 5748.00 | 5798.00 | +0.40% | 179,700 |
| 2026-04-16 | 5814.00 | 5827.00 | 5772.00 | 5775.00 | -0.64% | 163,300 |
| 2026-04-15 | 5804.00 | 5834.00 | 5790.00 | 5812.00 | +0.14% | 136,200 |
| 2026-04-14 | 5820.00 | 5865.00 | 5785.00 | 5804.00 | -0.99% | 165,100 |
| 2026-04-13 | 5877.00 | 5899.00 | 5849.00 | 5862.00 | -0.26% | 217,700 |
| 2026-04-10 | 5884.00 | 5907.00 | 5845.00 | 5877.00 | -0.44% | 151,800 |
| 2026-04-09 | 5943.00 | 6010.00 | 5899.00 | 5903.00 | -1.02% | 207,100 |
| 2026-04-08 | 6000.00 | 6001.00 | 5928.00 | 5964.00 | +0.49% | 231,800 |
| 2026-04-07 | 5959.00 | 5999.00 | 5912.00 | 5935.00 | +0.07% | 148,900 |
| 2026-04-06 | 5972.00 | 6013.00 | 5916.00 | 5931.00 | -0.29% | 137,800 |
| 2026-04-03 | 5958.00 | 5958.00 | 5899.00 | 5948.00 | -0.17% | 109,800 |
| 2026-04-02 | 5986.00 | 6047.00 | 5916.00 | 5958.00 | -0.95% | 208,200 |
| 2026-04-01 | 5920.00 | 6015.00 | 5910.00 | 6015.00 | +2.30% | 336,400 |
| 2026-03-31 | 5882.00 | 5911.00 | 5851.00 | 5880.00 | -0.27% | 192,400 |
| 2026-03-30 | 5800.00 | 5934.00 | 5800.00 | 5896.00 | -0.91% | 190,900 |
| 2026-03-27 | 6001.00 | 6015.00 | 5900.00 | 5950.00 | -1.18% | 221,900 |
| 2026-03-26 | 6022.00 | 6057.00 | 5954.00 | 6021.00 | +0.27% | 162,900 |
| 2026-03-25 | 6099.00 | 6137.00 | 6005.00 | 6005.00 | +0.10% | 155,000 |
| 2026-03-24 | 5929.00 | 6041.00 | 5915.00 | 5999.00 | +1.80% | 239,100 |
| 2026-03-23 | 6098.00 | 6098.00 | 5893.00 | 5893.00 | -4.58% | 205,400 |
| 2026-03-19 | 6233.00 | 6261.00 | 6176.00 | 6176.00 | -1.81% | 192,100 |
| 2026-03-18 | 6207.00 | 6290.00 | 6200.00 | 6290.00 | +1.34% | 159,900 |
| 2026-03-17 | 6160.00 | 6225.00 | 6159.00 | 6207.00 | +0.76% | 107,700 |
| 2026-03-16 | 6172.00 | 6218.00 | 6146.00 | 6160.00 | -0.19% | 183,000 |
| 2026-03-13 | 6076.00 | 6270.00 | 6070.00 | 6172.00 | +1.58% | 353,600 |
| 2026-03-12 | 6090.00 | 6140.00 | 6032.00 | 6076.00 | -0.03% | 196,900 |
| 2026-03-11 | 6086.00 | 6133.00 | 6058.00 | 6078.00 | +0.05% | 119,500 |
| 2026-03-10 | 6117.00 | 6162.00 | 6053.00 | 6075.00 | +0.81% | 195,900 |
| 2026-03-09 | 5958.00 | 6050.00 | 5914.00 | 6026.00 | +0.55% | 225,800 |
| 2026-03-06 | 5966.00 | 6010.00 | 5896.00 | 5993.00 | -0.58% | 133,300 |
| 2026-03-05 | 6041.00 | 6165.00 | 6023.00 | 6028.00 | +0.60% | 243,900 |
| 2026-03-04 | 5934.00 | 6025.00 | 5870.00 | 5992.00 | +0.27% | 225,100 |
| 2026-03-03 | 6048.00 | 6059.00 | 5958.00 | 5976.00 | -1.89% | 157,800 |
| 2026-03-02 | 6019.00 | 6173.00 | 6018.00 | 6091.00 | +0.41% | 340,500 |
| 2026-02-27 | 5981.00 | 6073.00 | 5977.00 | 6066.00 | +1.42% | 146,300 |
| 2026-02-26 | 6045.00 | 6111.00 | 5977.00 | 5981.00 | -0.17% | 243,900 |
| 2026-02-25 | 6000.00 | 6005.00 | 5921.00 | 5991.00 | -0.35% | 216,100 |
| 2026-02-24 | 5924.00 | 6040.00 | 5869.00 | 6012.00 | +2.45% | 192,100 |
| 2026-02-20 | 5855.00 | 5900.00 | 5814.00 | 5868.00 | -0.58% | 104,400 |
| 2026-02-19 | 5890.00 | 5939.00 | 5856.00 | 5902.00 | -0.71% | 117,400 |
| 2026-02-18 | 5937.00 | 5968.00 | 5880.00 | 5944.00 | +0.59% | 130,500 |
| 2026-02-17 | 5949.00 | 5955.00 | 5858.00 | 5909.00 | +0.87% | 131,400 |
| 2026-02-16 | 5850.00 | 6033.00 | 5800.00 | 5858.00 | +1.31% | 225,100 |
| 2026-02-13 | 5880.00 | 5883.00 | 5736.00 | 5782.00 | -0.87% | 123,400 |
| 2026-02-12 | 5830.00 | 5879.00 | 5812.00 | 5833.00 | -0.26% | 139,400 |
| 2026-02-10 | 5763.00 | 5877.00 | 5756.00 | 5848.00 | +0.86% | 180,300 |
| 2026-02-09 | 5800.00 | 5849.00 | 5743.00 | 5798.00 | +1.31% | 132,500 |
| 2026-02-06 | 5755.00 | 5764.00 | 5673.00 | 5723.00 | -0.56% | 108,900 |
| 2026-02-05 | 5834.00 | 5840.00 | 5721.00 | 5755.00 | +0.37% | 123,200 |
| 2026-02-04 | 5741.00 | 5767.00 | 5715.00 | 5734.00 | +0.44% | 125,100 |
| 2026-02-03 | 5713.00 | 5741.00 | 5670.00 | 5709.00 | +0.18% | 139,800 |
| 2026-02-02 | 5621.00 | 5738.00 | 5613.00 | 5699.00 | +3.00% | 219,700 |
| 2026-01-30 | 5531.00 | 5549.00 | 5501.00 | 5533.00 | +0.45% | 209,800 |
| 2026-01-29 | 5554.00 | 5590.00 | 5502.00 | 5508.00 | -2.58% | 194,200 |
| 2026-01-28 | 5828.00 | 5837.00 | 5625.00 | 5654.00 | -4.23% | 409,500 |
| 2026-01-27 | 5528.00 | 6071.00 | 5512.00 | 5904.00 | +8.77% | 1,259,800 |
| 2026-01-26 | 5360.00 | 5428.00 | 5355.00 | 5428.00 | +0.02% | 132,100 |
| 2026-01-23 | 5462.00 | 5483.00 | 5395.00 | 5427.00 | -0.64% | 96,000 |
| 2026-01-22 | 5450.00 | 5490.00 | 5439.00 | 5462.00 | -0.09% | 118,600 |
| 2026-01-21 | 5522.00 | 5530.00 | 5450.00 | 5467.00 | -1.00% | 148,700 |
| 2026-01-20 | 5460.00 | 5525.00 | 5421.00 | 5522.00 | +1.69% | 185,300 |
| 2026-01-19 | 5344.00 | 5503.00 | 5344.00 | 5430.00 | +2.47% | 235,200 |
| 2026-01-16 | 5400.00 | 5416.00 | 5292.00 | 5299.00 | -2.16% | 137,600 |
| 2026-01-15 | 5499.00 | 5526.00 | 5404.00 | 5416.00 | -1.24% | 183,500 |
| 2026-01-14 | 5420.00 | 5491.00 | 5407.00 | 5484.00 | +0.40% | 129,400 |
| 2026-01-13 | 5501.00 | 5506.00 | 5462.00 | 5462.00 | -0.04% | 146,100 |
| 2026-01-09 | 5430.00 | 5473.00 | 5417.00 | 5464.00 | +1.00% | 309,900 |
| 2026-01-08 | 5457.00 | 5457.00 | 5394.00 | 5410.00 | -0.35% | 226,600 |
| 2026-01-07 | 5419.00 | 5503.00 | 5396.00 | 5429.00 | -0.55% | 207,700 |
| 2026-01-06 | 5371.00 | 5490.00 | 5371.00 | 5459.00 | +1.79% | 173,600 |
| 2026-01-05 | 5412.00 | 5436.00 | 5310.00 | 5363.00 | -1.07% | 195,500 |
| 2025-12-30 | 5503.00 | 5503.00 | 5391.00 | 5421.00 | -1.29% | 240,600 |
| 2025-12-29 | 5507.00 | 5524.00 | 5469.00 | 5492.00 | -0.85% | 144,700 |
| 2025-12-26 | 5543.00 | 5550.00 | 5515.00 | 5539.00 | +0.25% | 120,500 |
| 2025-12-25 | 5546.00 | 5546.00 | 5496.00 | 5525.00 | +0.35% | 63,200 |
| 2025-12-24 | 5495.00 | 5533.00 | 5489.00 | 5506.00 | +0.11% | 92,400 |
| 2025-12-23 | 5460.00 | 5500.00 | 5455.00 | 5500.00 | +1.25% | 118,100 |
| 2025-12-22 | 5454.00 | 5454.00 | 5419.00 | 5432.00 | -0.11% | 93,900 |
| 2025-12-19 | 5435.00 | 5445.00 | 5399.00 | 5438.00 | +0.37% | 179,300 |
| 2025-12-18 | 5434.00 | 5465.00 | 5399.00 | 5418.00 | -0.06% | 199,300 |
| 2025-12-17 | 5420.00 | 5443.00 | 5385.00 | 5421.00 | +0.02% | 109,700 |
| 2025-12-16 | 5454.00 | 5472.00 | 5420.00 | 5420.00 | -0.11% | 140,100 |
| 2025-12-15 | 5449.00 | 5477.00 | 5425.00 | 5426.00 | +0.02% | 83,700 |
| 2025-12-12 | 5421.00 | 5426.00 | 5365.00 | 5425.00 | +1.40% | 133,600 |
| 2025-12-11 | 5423.00 | 5445.00 | 5331.00 | 5350.00 | -1.04% | 106,300 |
| 2025-12-10 | 5352.00 | 5432.00 | 5301.00 | 5406.00 | +1.01% | 173,800 |
| 2025-12-09 | 5364.00 | 5400.00 | 5335.00 | 5352.00 | -0.22% | 149,400 |
| 2025-12-08 | 5350.00 | 5402.00 | 5342.00 | 5364.00 | +0.64% | 98,900 |
| 2025-12-05 | 5352.00 | 5379.00 | 5320.00 | 5330.00 | -1.00% | 87,700 |
| 2025-12-04 | 5342.00 | 5402.00 | 5341.00 | 5384.00 | +0.64% | 97,500 |
| 2025-12-03 | 5337.00 | 5364.00 | 5316.00 | 5350.00 | -0.22% | 130,200 |
| 2025-12-02 | 5443.00 | 5443.00 | 5339.00 | 5362.00 | -1.92% | 157,400 |
| 2025-12-01 | 5499.00 | 5556.00 | 5467.00 | 5467.00 | -0.60% | 179,000 |
| 2025-11-28 | 5488.00 | 5528.00 | 5487.00 | 5500.00 | +0.36% | 109,700 |
| 2025-11-27 | 5480.00 | 5515.00 | 5470.00 | 5480.00 | -0.60% | 100,400 |
| 2025-11-26 | 5435.00 | 5538.00 | 5435.00 | 5513.00 | +1.90% | 192,700 |
| 2025-11-25 | 5386.00 | 5424.00 | 5379.00 | 5410.00 | -0.35% | 157,400 |
| 2025-11-21 | 5370.00 | 5443.00 | 5361.00 | 5429.00 | +2.82% | 202,500 |
| 2025-11-20 | 5285.00 | 5326.00 | 5280.00 | 5280.00 | -0.62% | 220,300 |
| 2025-11-19 | 5309.00 | 5353.00 | 5288.00 | 5313.00 | +0.63% | 149,100 |
| 2025-11-18 | 5327.00 | 5350.00 | 5267.00 | 5280.00 | -0.94% | 229,200 |
| 2025-11-17 | 5300.00 | 5370.00 | 5284.00 | 5330.00 | +0.78% | 175,800 |
| 2025-11-14 | 5309.00 | 5311.00 | 5271.00 | 5289.00 | -0.11% | 115,700 |
| 2025-11-13 | 5230.00 | 5311.00 | 5230.00 | 5295.00 | +0.74% | 119,700 |
| 2025-11-12 | 5250.00 | 5289.00 | 5225.00 | 5256.00 | +0.69% | 163,900 |
| 2025-11-11 | 5180.00 | 5225.00 | 5147.00 | 5220.00 | +0.89% | 209,000 |
| 2025-11-10 | 5150.00 | 5175.00 | 5066.00 | 5174.00 | +1.65% | 218,900 |
| 2025-11-07 | 4955.00 | 5119.00 | 4942.00 | 5090.00 | +3.37% | 351,500 |
| 2025-11-06 | 4911.00 | 4964.00 | 4900.00 | 4924.00 | +0.49% | 150,500 |
| 2025-11-05 | 4904.00 | 4960.00 | 4897.00 | 4900.00 | -0.08% | 149,000 |
| 2025-11-04 | 4919.00 | 4946.00 | 4891.00 | 4904.00 | -0.30% | 147,700 |
| 2025-10-31 | 4951.00 | 4954.00 | 4885.00 | 4919.00 | +0.14% | 140,300 |
| 2025-10-30 | 4869.00 | 4919.00 | 4859.00 | 4912.00 | +0.43% | 183,000 |
| 2025-10-29 | 4950.00 | 4966.00 | 4890.00 | 4891.00 | -1.49% | 120,000 |
| 2025-10-28 | 4950.00 | 4982.00 | 4900.00 | 4965.00 | -0.10% | 119,800 |
| 2025-10-27 | 4990.00 | 5024.00 | 4967.00 | 4970.00 | +0.28% | 158,900 |
| 2025-10-24 | 4977.00 | 4977.00 | 4929.00 | 4956.00 | -0.66% | 162,600 |
| 2025-10-23 | 5020.00 | 5049.00 | 4960.00 | 4989.00 | -0.62% | 175,700 |
| 2025-10-22 | 5060.00 | 5094.00 | 5014.00 | 5020.00 | -1.04% | 165,400 |
| 2025-10-21 | 5042.00 | 5087.00 | 5039.00 | 5073.00 | +0.65% | 155,500 |
| 2025-10-20 | 5035.00 | 5066.00 | 5027.00 | 5040.00 | +0.76% | 107,000 |
| 2025-10-17 | 5000.00 | 5041.00 | 4986.00 | 5002.00 | +0.83% | 105,000 |
| 2025-10-16 | 4964.00 | 4978.00 | 4945.00 | 4961.00 | -0.38% | 93,000 |
| 2025-10-15 | 4972.00 | 4985.00 | 4953.00 | 4980.00 | +0.61% | 89,300 |
| 2025-10-14 | 4881.00 | 4970.00 | 4880.00 | 4950.00 | +0.18% | 148,000 |
| 2025-10-10 | 4900.00 | 4941.00 | 4880.00 | 4941.00 | -0.08% | 114,300 |
| 2025-10-09 | 4948.00 | 4980.00 | 4898.00 | 4945.00 | -0.20% | 129,900 |
| 2025-10-08 | 5000.00 | 5039.00 | 4955.00 | 4955.00 | -0.50% | 102,100 |
| 2025-10-07 | 4968.00 | 4993.00 | 4953.00 | 4980.00 | +0.06% | 100,600 |
| 2025-10-06 | 4986.00 | 5000.00 | 4965.00 | 4977.00 | +0.50% | 125,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+12.15%). 가장 약한 달: 5월 (-3.32%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Ezaki Glico Co.,Ltd. (2206.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5104.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2206.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6290.00, 최저 4685.00 (2026-10-16 기준).
Ezaki Glico Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2206.T의 가장 강한 달은 11월(평균 +12.15%), 가장 약한 달은 5월(평균 -3.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.