味の素(2802)の株価時系列情報
味の素(2802)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 |
---|---|---|---|---|---|
2024/04/17 | 5,500 | 5,564 | 5,486 | 5,513 | 1,047,900 |
2024/04/16 | 5,490 | 5,516 | 5,436 | 5,483 | 1,197,400 |
2024/04/15 | 5,585 | 5,596 | 5,498 | 5,552 | 860,700 |
2024/04/12 | 5,656 | 5,659 | 5,584 | 5,611 | 993,900 |
2024/04/11 | 5,601 | 5,628 | 5,573 | 5,580 | 819,100 |
2024/04/10 | 5,654 | 5,676 | 5,620 | 5,640 | 973,400 |
2024/04/09 | 5,630 | 5,685 | 5,608 | 5,685 | 1,285,900 |
2024/04/08 | 5,595 | 5,629 | 5,565 | 5,610 | 1,168,600 |
2024/04/05 | 5,500 | 5,553 | 5,469 | 5,547 | 1,428,100 |
2024/04/04 | 5,524 | 5,625 | 5,509 | 5,542 | 1,218,300 |
2024/04/03 | 5,520 | 5,525 | 5,438 | 5,488 | 1,708,500 |
2024/04/02 | 5,650 | 5,705 | 5,540 | 5,556 | 1,224,500 |
2024/04/01 | 5,704 | 5,720 | 5,603 | 5,632 | 1,289,500 |
2024/03/29 | 5,688 | 5,709 | 5,635 | 5,660 | 1,916,800 |
2024/03/28 | 5,639 | 5,708 | 5,596 | 5,632 | 2,261,200 |
2024/03/27 | 5,607 | 5,711 | 5,591 | 5,670 | 2,542,000 |
2024/03/26 | 5,448 | 5,547 | 5,416 | 5,538 | 1,231,600 |
2024/03/25 | 5,510 | 5,543 | 5,482 | 5,484 | 1,093,800 |
2024/03/22 | 5,497 | 5,528 | 5,475 | 5,484 | 1,577,600 |
2024/03/21 | 5,596 | 5,636 | 5,522 | 5,526 | 1,870,400 |
2024/03/19 | 5,450 | 5,588 | 5,444 | 5,584 | 1,641,100 |
2024/03/18 | 5,374 | 5,495 | 5,371 | 5,468 | 1,860,000 |
2024/03/15 | 5,395 | 5,401 | 5,280 | 5,315 | 5,494,900 |
2024/03/14 | 5,364 | 5,450 | 5,328 | 5,441 | 1,715,700 |
2024/03/13 | 5,480 | 5,487 | 5,372 | 5,376 | 1,837,300 |
2024/03/12 | 5,400 | 5,469 | 5,328 | 5,460 | 1,619,300 |
2024/03/11 | 5,510 | 5,513 | 5,365 | 5,478 | 2,175,700 |
2024/03/08 | 5,588 | 5,649 | 5,526 | 5,586 | 2,115,000 |
2024/03/07 | 5,596 | 5,671 | 5,573 | 5,579 | 1,723,700 |
2024/03/06 | 5,580 | 5,604 | 5,536 | 5,553 | 2,332,900 |
2024/03/05 | 5,450 | 5,557 | 5,418 | 5,546 | 1,955,800 |
2024/03/04 | 5,511 | 5,546 | 5,452 | 5,467 | 2,157,200 |
2024/03/01 | 5,510 | 5,594 | 5,473 | 5,555 | 2,059,100 |
2024/02/29 | 5,621 | 5,638 | 5,492 | 5,503 | 6,459,600 |
2024/02/28 | 5,702 | 5,740 | 5,665 | 5,665 | 1,528,000 |
2024/02/27 | 5,824 | 5,876 | 5,688 | 5,707 | 1,885,300 |
2024/02/26 | 5,859 | 5,899 | 5,813 | 5,861 | 2,132,400 |
2024/02/22 | 5,796 | 5,887 | 5,790 | 5,859 | 1,703,600 |
2024/02/21 | 5,800 | 5,947 | 5,776 | 5,796 | 1,840,200 |
2024/02/20 | 5,705 | 5,832 | 5,702 | 5,788 | 1,745,000 |
2024/02/19 | 5,670 | 5,697 | 5,628 | 5,670 | 1,026,600 |
2024/02/16 | 5,721 | 5,785 | 5,623 | 5,693 | 1,965,600 |
2024/02/15 | 5,749 | 5,764 | 5,667 | 5,667 | 2,057,700 |
2024/02/14 | 5,773 | 5,807 | 5,683 | 5,717 | 2,550,500 |
2024/02/13 | 5,785 | 5,894 | 5,745 | 5,873 | 1,937,900 |
2024/02/09 | 5,749 | 5,789 | 5,715 | 5,736 | 1,946,600 |
2024/02/08 | 5,655 | 5,778 | 5,610 | 5,770 | 2,650,100 |
2024/02/07 | 5,620 | 5,753 | 5,588 | 5,658 | 4,417,800 |
2024/02/06 | 6,055 | 6,075 | 5,968 | 5,993 | 2,331,900 |
2024/02/05 | 6,005 | 6,084 | 5,961 | 6,053 | 1,469,900 |
2024/02/02 | 6,004 | 6,029 | 5,965 | 6,000 | 1,365,600 |
2024/02/01 | 6,051 | 6,068 | 5,957 | 6,012 | 1,869,500 |
2024/01/31 | 5,932 | 6,090 | 5,931 | 6,087 | 1,111,500 |
2024/01/30 | 6,020 | 6,057 | 5,989 | 6,000 | 945,800 |
2024/01/29 | 5,982 | 6,020 | 5,975 | 6,012 | 1,237,200 |
2024/01/26 | 6,017 | 6,031 | 5,875 | 5,925 | 2,138,200 |
2024/01/25 | 6,012 | 6,102 | 5,991 | 6,060 | 1,162,000 |
2024/01/24 | 6,168 | 6,198 | 6,022 | 6,022 | 1,569,900 |
2024/01/23 | 6,143 | 6,279 | 6,133 | 6,169 | 2,087,000 |
2024/01/22 | 5,950 | 6,145 | 5,944 | 6,145 | 2,254,000 |
2024/01/19 | 5,950 | 5,987 | 5,890 | 5,908 | 1,587,900 |
2024/01/18 | 5,800 | 5,888 | 5,795 | 5,866 | 1,048,400 |
2024/01/17 | 5,851 | 5,899 | 5,801 | 5,801 | 1,310,800 |
2024/01/16 | 5,845 | 5,910 | 5,825 | 5,843 | 1,243,400 |
2024/01/15 | 5,795 | 5,881 | 5,766 | 5,871 | 1,364,800 |
2024/01/12 | 5,950 | 6,014 | 5,793 | 5,808 | 2,637,200 |
2024/01/11 | 5,750 | 5,873 | 5,735 | 5,824 | 2,515,700 |
2024/01/10 | 5,599 | 5,704 | 5,583 | 5,690 | 1,967,200 |
2024/01/09 | 5,549 | 5,598 | 5,531 | 5,571 | 1,348,800 |
2024/01/05 | 5,521 | 5,549 | 5,494 | 5,516 | 1,190,500 |
2024/01/04 | 5,461 | 5,516 | 5,377 | 5,496 | 1,679,800 |
2023/12/29 | 5,442 | 5,475 | 5,403 | 5,440 | 965,700 |
2023/12/28 | 5,432 | 5,452 | 5,391 | 5,452 | 791,400 |
2023/12/27 | 5,400 | 5,436 | 5,357 | 5,436 | 1,138,300 |
2023/12/26 | 5,332 | 5,388 | 5,307 | 5,388 | 791,400 |
2023/12/25 | 5,418 | 5,462 | 5,368 | 5,368 | 523,400 |
2023/12/22 | 5,391 | 5,454 | 5,367 | 5,399 | 1,335,000 |
2023/12/21 | 5,366 | 5,436 | 5,352 | 5,420 | 1,568,100 |
2023/12/20 | 5,287 | 5,468 | 5,284 | 5,466 | 2,824,400 |
2023/12/19 | 5,123 | 5,262 | 5,094 | 5,257 | 1,784,900 |
2023/12/18 | 5,004 | 5,068 | 4,996 | 5,062 | 2,087,500 |
2023/12/15 | 5,117 | 5,125 | 5,054 | 5,083 | 4,423,400 |
2023/12/14 | 5,235 | 5,246 | 5,082 | 5,132 | 2,655,900 |
2023/12/13 | 5,311 | 5,346 | 5,275 | 5,284 | 1,104,600 |
2023/12/12 | 5,380 | 5,398 | 5,307 | 5,311 | 1,483,600 |
2023/12/11 | 5,272 | 5,320 | 5,261 | 5,309 | 1,803,400 |
2023/12/08 | 5,471 | 5,485 | 5,254 | 5,273 | 3,017,100 |
2023/12/07 | 5,535 | 5,549 | 5,495 | 5,538 | 1,362,000 |
2023/12/06 | 5,465 | 5,558 | 5,460 | 5,557 | 1,668,700 |
2023/12/05 | 5,470 | 5,515 | 5,421 | 5,501 | 2,262,600 |
2023/12/04 | 5,514 | 5,516 | 5,468 | 5,480 | 1,469,900 |
2023/12/01 | 5,525 | 5,570 | 5,513 | 5,533 | 1,443,500 |
2023/11/30 | 5,450 | 5,529 | 5,397 | 5,526 | 3,289,400 |
2023/11/29 | 5,612 | 5,622 | 5,496 | 5,504 | 3,136,200 |
2023/11/28 | 5,600 | 5,652 | 5,551 | 5,642 | 9,537,500 |
2023/11/27 | 5,578 | 5,614 | 5,559 | 5,574 | 2,201,200 |
2023/11/24 | 5,615 | 5,618 | 5,518 | 5,560 | 2,404,400 |
2023/11/22 | 5,516 | 5,613 | 5,504 | 5,573 | 3,276,700 |
2023/11/21 | 5,560 | 5,594 | 5,492 | 5,533 | 5,780,600 |
2023/11/20 | 5,658 | 5,710 | 5,598 | 5,633 | 5,582,700 |
2023/11/17 | 5,645 | 5,688 | 5,585 | 5,688 | 1,851,500 |
2023/11/16 | 5,649 | 5,710 | 5,640 | 5,673 | 1,984,300 |
2023/11/15 | 5,674 | 5,795 | 5,643 | 5,700 | 2,405,700 |
2023/11/14 | 5,555 | 5,779 | 5,530 | 5,654 | 4,059,100 |
2023/11/13 | 5,650 | 5,739 | 5,626 | 5,736 | 2,171,000 |
2023/11/10 | 5,469 | 5,600 | 5,468 | 5,600 | 2,095,400 |
2023/11/09 | 5,383 | 5,508 | 5,376 | 5,500 | 2,287,500 |
2023/11/08 | 5,414 | 5,441 | 5,277 | 5,369 | 3,191,400 |
2023/11/07 | 5,500 | 5,559 | 5,370 | 5,371 | 6,998,100 |
2023/11/06 | 5,720 | 5,990 | 5,701 | 5,982 | 3,051,600 |
2023/11/02 | 5,651 | 5,680 | 5,587 | 5,641 | 1,357,500 |
2023/11/01 | 5,548 | 5,621 | 5,481 | 5,589 | 1,647,900 |
2023/10/31 | 5,427 | 5,517 | 5,380 | 5,480 | 1,647,700 |
2023/10/30 | 5,450 | 5,465 | 5,366 | 5,400 | 2,303,300 |
2023/10/27 | 5,529 | 5,570 | 5,481 | 5,511 | 1,611,100 |
2023/10/26 | 5,599 | 5,609 | 5,517 | 5,533 | 1,061,900 |
2023/10/25 | 5,618 | 5,668 | 5,597 | 5,609 | 771,600 |
2023/10/24 | 5,576 | 5,632 | 5,413 | 5,610 | 1,334,500 |
2023/10/23 | 5,551 | 5,613 | 5,547 | 5,560 | 937,600 |
2023/10/20 | 5,518 | 5,607 | 5,463 | 5,565 | 1,175,400 |
2023/10/19 | 5,625 | 5,664 | 5,563 | 5,577 | 1,481,200 |
2023/10/18 | 5,710 | 5,737 | 5,612 | 5,711 | 1,413,500 |
2023/10/17 | 5,735 | 5,797 | 5,704 | 5,728 | 1,043,600 |
2023/10/16 | 5,798 | 5,813 | 5,687 | 5,711 | 1,219,300 |
2023/10/13 | 5,848 | 5,873 | 5,700 | 5,862 | 2,160,700 |
2023/10/12 | 5,900 | 5,937 | 5,804 | 5,922 | 1,526,400 |
2023/10/11 | 5,932 | 5,934 | 5,856 | 5,868 | 1,450,600 |
2023/10/10 | 5,987 | 6,028 | 5,893 | 5,927 | 1,481,000 |
2023/10/06 | 5,807 | 5,936 | 5,803 | 5,900 | 1,929,400 |
2023/10/05 | 5,610 | 5,749 | 5,572 | 5,745 | 1,505,700 |
2023/10/04 | 5,610 | 5,616 | 5,516 | 5,562 | 1,550,300 |
2023/10/03 | 5,720 | 5,731 | 5,663 | 5,678 | 1,144,600 |
2023/10/02 | 5,780 | 5,858 | 5,713 | 5,719 | 1,158,000 |
2023/09/29 | 5,757 | 5,805 | 5,711 | 5,764 | 1,764,600 |
2023/09/28 | 5,790 | 5,849 | 5,694 | 5,768 | 1,715,900 |
2023/09/27 | 5,775 | 5,833 | 5,732 | 5,833 | 1,405,300 |
2023/09/26 | 5,929 | 5,933 | 5,819 | 5,823 | 1,375,700 |
2023/09/25 | 5,820 | 5,924 | 5,811 | 5,896 | 1,344,700 |
2023/09/22 | 5,694 | 5,858 | 5,635 | 5,819 | 2,144,700 |
2023/09/21 | 5,664 | 5,758 | 5,661 | 5,733 | 1,394,500 |
2023/09/20 | 5,755 | 5,784 | 5,626 | 5,681 | 2,911,300 |
2023/09/19 | 5,996 | 6,026 | 5,815 | 5,850 | 2,337,200 |
2023/09/15 | 6,081 | 6,095 | 6,022 | 6,056 | 2,474,700 |
2023/09/14 | 6,054 | 6,092 | 6,004 | 6,065 | 1,064,700 |
2023/09/13 | 6,084 | 6,096 | 6,001 | 6,005 | 1,290,500 |
2023/09/12 | 6,066 | 6,134 | 6,025 | 6,132 | 1,443,400 |
2023/09/11 | 6,144 | 6,148 | 6,055 | 6,097 | 912,900 |
2023/09/08 | 6,057 | 6,099 | 5,983 | 6,067 | 1,729,900 |
2023/09/07 | 6,095 | 6,148 | 6,071 | 6,110 | 950,500 |
2023/09/06 | 6,118 | 6,150 | 6,090 | 6,100 | 864,200 |
2023/09/05 | 6,100 | 6,154 | 6,041 | 6,114 | 1,024,200 |
2023/09/04 | 6,101 | 6,103 | 6,022 | 6,081 | 1,287,100 |
2023/09/01 | 6,116 | 6,169 | 6,094 | 6,132 | 1,171,400 |
2023/08/31 | 6,097 | 6,178 | 6,096 | 6,173 | 1,768,100 |
2023/08/30 | 6,100 | 6,131 | 6,084 | 6,096 | 1,126,100 |
2023/08/29 | 6,058 | 6,086 | 6,034 | 6,052 | 1,140,700 |
2023/08/28 | 6,046 | 6,062 | 5,969 | 6,054 | 1,094,400 |
2023/08/25 | 5,929 | 5,978 | 5,889 | 5,889 | 1,343,200 |
2023/08/24 | 5,930 | 6,038 | 5,913 | 6,029 | 1,913,700 |
2023/08/23 | 5,767 | 5,868 | 5,742 | 5,844 | 1,100,100 |
2023/08/22 | 5,758 | 5,790 | 5,709 | 5,779 | 978,100 |
2023/08/21 | 5,703 | 5,775 | 5,686 | 5,712 | 1,167,600 |
2023/08/18 | 5,728 | 5,753 | 5,666 | 5,731 | 1,200,600 |
2023/08/17 | 5,892 | 5,897 | 5,755 | 5,793 | 1,428,500 |
2023/08/16 | 5,812 | 5,892 | 5,793 | 5,834 | 1,199,400 |
2023/08/15 | 5,825 | 5,863 | 5,773 | 5,843 | 1,062,700 |
2023/08/14 | 5,858 | 5,904 | 5,751 | 5,767 | 1,330,900 |
2023/08/10 | 5,743 | 5,852 | 5,717 | 5,833 | 1,831,500 |
2023/08/09 | 5,650 | 5,730 | 5,568 | 5,713 | 1,568,400 |
2023/08/08 | 5,474 | 5,634 | 5,471 | 5,606 | 2,292,000 |
2023/08/07 | 5,557 | 5,645 | 5,374 | 5,388 | 2,661,400 |
2023/08/04 | 5,470 | 5,557 | 5,454 | 5,518 | 2,104,300 |
2023/08/03 | 5,533 | 5,539 | 5,476 | 5,502 | 1,525,700 |
2023/08/02 | 5,598 | 5,638 | 5,547 | 5,583 | 1,701,400 |
2023/08/01 | 5,550 | 5,599 | 5,533 | 5,599 | 936,200 |
2023/07/31 | 5,521 | 5,603 | 5,466 | 5,537 | 1,823,100 |
2023/07/28 | 5,530 | 5,550 | 5,311 | 5,421 | 2,752,400 |
2023/07/27 | 5,530 | 5,592 | 5,488 | 5,584 | 1,006,100 |
2023/07/26 | 5,622 | 5,656 | 5,568 | 5,571 | 1,189,300 |
2023/07/25 | 5,555 | 5,595 | 5,531 | 5,591 | 979,400 |
2023/07/24 | 5,600 | 5,604 | 5,558 | 5,583 | 760,300 |
2023/07/21 | 5,508 | 5,574 | 5,493 | 5,560 | 877,100 |
2023/07/20 | 5,608 | 5,649 | 5,509 | 5,546 | 955,900 |
2023/07/19 | 5,600 | 5,633 | 5,555 | 5,609 | 1,269,000 |
2023/07/18 | 5,526 | 5,594 | 5,500 | 5,554 | 1,542,600 |
2023/07/14 | 5,440 | 5,509 | 5,401 | 5,462 | 1,286,400 |
2023/07/13 | 5,400 | 5,477 | 5,351 | 5,447 | 1,182,000 |
2023/07/12 | 5,468 | 5,515 | 5,380 | 5,383 | 1,370,200 |
2023/07/11 | 5,617 | 5,617 | 5,432 | 5,460 | 1,890,100 |
2023/07/10 | 5,621 | 5,667 | 5,575 | 5,615 | 1,449,000 |
2023/07/07 | 5,654 | 5,665 | 5,575 | 5,616 | 1,724,600 |
2023/07/06 | 5,601 | 5,712 | 5,568 | 5,694 | 2,073,500 |
2023/07/05 | 5,593 | 5,629 | 5,567 | 5,627 | 1,429,500 |
2023/07/04 | 5,690 | 5,715 | 5,623 | 5,632 | 1,538,000 |
2023/07/03 | 5,725 | 5,769 | 5,723 | 5,769 | 1,129,800 |
2023/06/30 | 5,789 | 5,809 | 5,676 | 5,724 | 1,982,900 |
2023/06/29 | 5,740 | 5,799 | 5,713 | 5,746 | 1,218,700 |
2023/06/28 | 5,726 | 5,763 | 5,668 | 5,747 | 1,190,300 |
2023/06/27 | 5,684 | 5,711 | 5,627 | 5,680 | 2,054,500 |
2023/06/26 | 5,680 | 5,811 | 5,622 | 5,774 | 1,900,900 |