日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 2,866 2,895 2,854 2,880 1,302,000
2015/12/29 2,828 2,863 2,811 2,862 1,179,000
2015/12/28 2,851 2,862 2,804 2,829 1,112,000
2015/12/25 2,801 2,846 2,784 2,842 1,380,000
2015/12/24 2,830 2,831 2,788 2,791 1,794,000
2015/12/22 2,781 2,788 2,745 2,776 1,494,000
2015/12/21 2,736 2,806 2,721 2,787 2,747,000
2015/12/18 2,788 2,850 2,736 2,736 2,715,000
2015/12/17 2,776 2,799 2,754 2,790 2,615,000
2015/12/16 2,690 2,726 2,660 2,726 2,108,000
2015/12/15 2,717 2,733 2,648 2,653 2,294,000
2015/12/14 2,661 2,722 2,658 2,718 2,109,000
2015/12/11 2,698 2,742 2,694 2,702 3,279,000
2015/12/10 2,708 2,741 2,704 2,715 1,962,000
2015/12/09 2,757 2,773 2,706 2,715 2,129,000
2015/12/08 2,733 2,815 2,720 2,757 2,957,000
2015/12/07 2,746 2,763 2,727 2,733 1,949,000
2015/12/04 2,757 2,757 2,701 2,712 3,752,000
2015/12/03 2,809 2,821 2,802 2,806 1,704,000
2015/12/02 2,815 2,839 2,811 2,826 1,694,000
2015/12/01 2,823 2,839 2,787 2,839 2,353,000
2015/11/30 2,852 2,854 2,823 2,823 3,443,000
2015/11/27 2,848 2,863 2,841 2,852 2,147,000
2015/11/26 2,845 2,857 2,837 2,848 1,327,000
2015/11/25 2,828 2,847 2,816 2,838 1,701,000
2015/11/24 2,851 2,852 2,814 2,828 2,266,000
2015/11/20 2,840 2,854 2,822 2,852 2,250,000
2015/11/19 2,855 2,862 2,833 2,855 2,410,000
2015/11/18 2,840 2,849 2,824 2,838 2,581,000
2015/11/17 2,833 2,844 2,816 2,817 3,621,000
2015/11/16 2,809 2,838 2,801 2,823 1,876,000
2015/11/13 2,820 2,865 2,802 2,858 1,981,000
2015/11/12 2,835 2,848 2,822 2,834 1,547,000
2015/11/11 2,790 2,846 2,779 2,843 2,240,000
2015/11/10 2,774 2,798 2,758 2,794 2,105,000
2015/11/09 2,778 2,788 2,752 2,775 3,299,000
2015/11/06 2,811 2,831 2,751 2,757 4,233,000
2015/11/05 2,657 2,817 2,656 2,804 4,561,000
2015/11/04 2,656 2,671 2,619 2,657 2,181,000
2015/11/02 2,668 2,668 2,601 2,606 1,970,000
2015/10/30 2,706 2,733 2,669 2,707 2,621,000
2015/10/29 2,706 2,707 2,657 2,690 4,598,000
2015/10/28 2,692 2,723 2,662 2,694 1,956,000
2015/10/27 2,700 2,734 2,693 2,707 2,171,000
2015/10/26 2,720 2,727 2,693 2,701 1,809,000
2015/10/23 2,655 2,689 2,650 2,685 2,090,000
2015/10/22 2,568 2,625 2,556 2,608 1,650,000
2015/10/21 2,546 2,582 2,526 2,576 1,703,000
2015/10/20 2,616 2,620 2,543 2,554 1,891,000
2015/10/19 2,555 2,608 2,550 2,571 1,444,000
2015/10/16 2,590 2,614 2,550 2,560 2,830,000
2015/10/15 2,508 2,549 2,470 2,527 2,105,000
2015/10/14 2,520 2,524 2,476 2,496 2,102,000
2015/10/13 2,512 2,540 2,507 2,523 2,786,000
2015/10/09 2,534 2,553 2,486 2,553 2,772,000
2015/10/08 2,560 2,582 2,493 2,502 3,162,000
2015/10/07 2,596 2,609 2,531 2,575 2,145,000
2015/10/06 2,631 2,652 2,601 2,627 2,227,000
2015/10/05 2,558 2,597 2,556 2,596 1,452,000
2015/10/02 2,489 2,573 2,489 2,545 1,445,000
2015/10/01 2,538 2,558 2,480 2,536 2,336,000
2015/09/30 2,481 2,524 2,449 2,515 2,507,000
2015/09/29 2,472 2,499 2,413 2,420 1,925,000
2015/09/28 2,535 2,563 2,500 2,512 1,725,000
2015/09/25 2,438 2,567 2,438 2,562 2,922,000
2015/09/24 2,415 2,478 2,414 2,425 1,727,000
2015/09/18 2,471 2,485 2,425 2,425 1,570,000
2015/09/17 2,473 2,499 2,444 2,492 1,575,000
2015/09/16 2,475 2,482 2,415 2,440 1,525,000
2015/09/15 2,475 2,502 2,440 2,462 1,408,000
2015/09/14 2,474 2,496 2,431 2,433 1,729,000
2015/09/11 2,438 2,488 2,431 2,456 3,296,000
2015/09/10 2,478 2,481 2,412 2,455 2,319,000
2015/09/09 2,486 2,551 2,422 2,551 3,062,000
2015/09/08 2,548 2,557 2,404 2,404 2,352,000
2015/09/07 2,523 2,549 2,492 2,534 1,749,000
2015/09/04 2,634 2,651 2,518 2,543 2,479,000
2015/09/03 2,610 2,677 2,592 2,597 2,065,000
2015/09/02 2,525 2,621 2,520 2,562 2,500,000
2015/09/01 2,656 2,696 2,551 2,551 2,924,000
2015/08/31 2,648 2,692 2,623 2,672 3,047,000
2015/08/28 2,653 2,661 2,598 2,642 2,262,000
2015/08/27 2,528 2,598 2,523 2,571 3,240,000
2015/08/26 2,445 2,502 2,430 2,469 2,924,000
2015/08/25 2,475 2,570 2,445 2,446 4,558,000
2015/08/24 2,584 2,643 2,520 2,524 4,100,000
2015/08/21 2,640 2,660 2,616 2,622 2,431,000
2015/08/20 2,735 2,802 2,686 2,688 2,221,000
2015/08/19 2,792 2,802 2,713 2,715 1,819,000
2015/08/18 2,740 2,774 2,724 2,758 2,132,000
2015/08/17 2,759 2,784 2,745 2,770 1,114,000
2015/08/14 2,747 2,774 2,728 2,752 1,170,000
2015/08/13 2,703 2,753 2,697 2,747 2,076,000
2015/08/12 2,754 2,776 2,691 2,707 2,450,000
2015/08/11 2,826 2,829 2,772 2,786 1,701,000
2015/08/10 2,785 2,839 2,765 2,837 1,606,000
2015/08/07 2,833 2,833 2,763 2,786 2,579,000
2015/08/06 2,890 2,890 2,830 2,833 2,269,000
2015/08/05 2,829 2,890 2,814 2,874 2,394,000
2015/08/04 2,857 2,893 2,821 2,849 2,372,000
2015/08/03 2,802 2,842 2,784 2,834 3,453,000
2015/07/31 2,904 2,918 2,817 2,852 3,324,000
2015/07/30 2,949 2,960 2,875 2,890 2,268,000
2015/07/29 2,920 2,929 2,890 2,925 1,724,000
2015/07/28 2,831 2,905 2,830 2,896 2,591,000
2015/07/27 2,910 2,940 2,815 2,840 2,581,000
2015/07/24 2,910 2,923 2,881 2,899 1,241,000
2015/07/23 2,871 2,930 2,856 2,924 1,833,000
2015/07/22 2,917 2,917 2,869 2,870 1,565,000
2015/07/21 2,909 2,921 2,876 2,916 1,727,000
2015/07/17 2,846 2,915 2,845 2,907 3,342,000
2015/07/16 2,800 2,846 2,800 2,821 2,110,000
2015/07/15 2,780 2,790 2,770 2,787 1,825,000
2015/07/14 2,799 2,800 2,755 2,771 2,583,000
2015/07/13 2,685 2,772 2,671 2,768 2,936,000
2015/07/10 2,612 2,700 2,609 2,653 3,471,000
2015/07/09 2,577 2,614 2,535 2,596 4,401,000
2015/07/08 2,629 2,657 2,602 2,602 2,675,000
2015/07/07 2,631 2,662 2,607 2,649 3,810,000
2015/07/06 2,590 2,602 2,555 2,568 2,012,000
2015/07/03 2,639 2,659 2,617 2,623 2,156,000
2015/07/02 2,660 2,662 2,614 2,620 3,298,000
2015/07/01 2,689 2,724 2,639 2,660 2,715,000
2015/06/30 2,618 2,674 2,611 2,652 2,794,000
2015/06/29 2,650 2,694 2,637 2,645 2,942,000
2015/06/26 2,710 2,729 2,692 2,716 2,696,000
2015/06/25 2,720 2,735 2,673 2,694 4,033,000
2015/06/24 2,710 2,745 2,691 2,721 4,185,000
2015/06/23 2,670 2,687 2,648 2,670 2,544,000
2015/06/22 2,655 2,667 2,628 2,645 1,792,000
2015/06/19 2,610 2,674 2,607 2,657 3,780,000
2015/06/18 2,620 2,630 2,596 2,599 1,716,000
2015/06/17 2,629 2,637 2,605 2,625 1,934,000
2015/06/16 2,545 2,633 2,545 2,613 3,565,000
2015/06/15 2,504 2,543 2,502 2,537 1,768,000
2015/06/12 2,601 2,601 2,521 2,548 4,181,000
2015/06/11 2,510 2,577 2,499 2,575 2,506,000
2015/06/10 2,500 2,522 2,469 2,495 2,379,000
2015/06/09 2,501 2,519 2,484 2,490 2,164,000
2015/06/08 2,517 2,524 2,502 2,520 1,385,000
2015/06/05 2,505 2,537 2,501 2,530 2,066,000
2015/06/04 2,563 2,563 2,507 2,518 2,038,000
2015/06/03 2,568 2,578 2,539 2,544 1,938,000
2015/06/02 2,578 2,594 2,552 2,590 1,744,000
2015/06/01 2,560 2,588 2,551 2,567 1,446,000
2015/05/29 2,575 2,612 2,569 2,569 3,985,000
2015/05/28 2,564 2,577 2,533 2,574 2,362,000
2015/05/27 2,553 2,570 2,531 2,564 2,024,000
2015/05/26 2,546 2,582 2,540 2,574 2,993,000
2015/05/25 2,526 2,546 2,503 2,546 1,761,000
2015/05/22 2,562 2,562 2,516 2,521 3,094,000
2015/05/21 2,577 2,596 2,569 2,576 2,895,000
2015/05/20 2,608 2,618 2,585 2,591 2,587,000
2015/05/19 2,617 2,624 2,597 2,605 2,281,000
2015/05/18 2,600 2,618 2,578 2,596 2,414,000
2015/05/15 2,547 2,582 2,543 2,580 2,028,000
2015/05/14 2,590 2,604 2,536 2,537 2,717,000
2015/05/13 2,605 2,637 2,582 2,630 1,642,000
2015/05/12 2,610 2,643 2,603 2,634 1,835,000
2015/05/11 2,635 2,648 2,584 2,608 2,915,000
2015/05/08 2,600 2,669 2,560 2,630 3,843,000
2015/05/07 2,620 2,658 2,612 2,635 3,162,000
2015/05/01 2,661 2,686 2,632 2,649 2,620,000
2015/04/30 2,707 2,730 2,653 2,661 2,643,000
2015/04/28 2,730 2,764 2,726 2,750 2,047,000
2015/04/27 2,725 2,765 2,712 2,725 2,018,000
2015/04/24 2,680 2,734 2,667 2,712 2,290,000
2015/04/23 2,711 2,720 2,683 2,708 2,533,000
2015/04/22 2,725 2,747 2,691 2,720 2,358,000
2015/04/21 2,662 2,720 2,641 2,719 3,263,000
2015/04/20 2,510 2,656 2,510 2,629 3,559,000
2015/04/17 2,620 2,620 2,537 2,542 4,307,000
2015/04/16 2,695 2,737 2,610 2,628 4,137,000
2015/04/15 2,710 2,747 2,684 2,692 2,455,000
2015/04/14 2,701 2,750 2,701 2,745 1,936,000
2015/04/13 2,788 2,801 2,711 2,720 2,063,000
2015/04/10 2,799 2,800 2,769 2,782 2,198,000
2015/04/09 2,776 2,815 2,760 2,811 2,047,000
2015/04/08 2,770 2,785 2,710 2,776 3,599,000
2015/04/07 2,779 2,779 2,721 2,745 2,459,000
2015/04/06 2,740 2,779 2,711 2,753 1,556,000
2015/04/03 2,681 2,780 2,671 2,734 3,394,000
2015/04/02 2,610 2,673 2,593 2,648 2,935,000
2015/04/01 2,596 2,614 2,548 2,579 4,342,000
2015/03/31 2,780 2,783 2,635 2,635 3,973,000
2015/03/30 2,724 2,770 2,719 2,759 2,658,000
2015/03/27 2,666 2,737 2,665 2,698 2,470,000
2015/03/26 2,726 2,726 2,672 2,703 2,458,000
2015/03/25 2,682 2,731 2,670 2,731 2,416,000
2015/03/24 2,687 2,689 2,651 2,682 2,060,000
2015/03/23 2,690 2,697 2,672 2,687 1,735,000
2015/03/20 2,640 2,679 2,613 2,674 2,776,000
2015/03/19 2,658 2,672 2,618 2,630 2,328,000
2015/03/18 2,620 2,685 2,619 2,676 2,447,000
2015/03/17 2,670 2,679 2,651 2,670 2,504,000
2015/03/16 2,578 2,675 2,571 2,643 3,109,000
2015/03/13 2,683 2,692 2,631 2,631 5,330,000
2015/03/12 2,572 2,652 2,563 2,641 3,205,000
2015/03/11 2,500 2,599 2,492 2,571 3,122,000
2015/03/10 2,527 2,560 2,502 2,503 3,271,000
2015/03/09 2,535 2,587 2,520 2,527 3,716,000
2015/03/06 2,395 2,577 2,378 2,548 7,320,000
2015/03/05 2,328 2,379 2,324 2,375 2,201,000
2015/03/04 2,333 2,345 2,308 2,319 1,773,000
2015/03/03 2,290 2,325 2,283 2,323 1,753,000
2015/03/02 2,298 2,317 2,272 2,274 2,533,000
2015/02/27 2,288 2,319 2,275 2,297 3,650,000
2015/02/26 2,206 2,277 2,203 2,274 3,111,000
2015/02/25 2,225 2,231 2,195 2,202 2,885,000
2015/02/24 2,247 2,247 2,226 2,235 2,118,000
2015/02/23 2,277 2,278 2,239 2,247 2,150,000
2015/02/20 2,290 2,293 2,236 2,247 2,369,000
2015/02/19 2,260 2,290 2,254 2,280 1,875,000
2015/02/18 2,240 2,263 2,231 2,260 2,840,000
2015/02/17 2,165 2,216 2,156 2,212 3,094,000
2015/02/16 2,239 2,240 2,182 2,187 2,741,000
2015/02/13 2,255 2,265 2,240 2,242 2,294,000
2015/02/12 2,258 2,294 2,247 2,259 2,804,000
2015/02/10 2,226 2,230 2,191 2,208 1,993,000
2015/02/09 2,228 2,229 2,190 2,220 2,633,000
2015/02/06 2,245 2,246 2,182 2,188 4,244,000
2015/02/05 2,289 2,299 2,227 2,232 4,255,000
2015/02/04 2,286 2,294 2,240 2,268 3,417,000
2015/02/03 2,345 2,353 2,232 2,246 5,375,000
2015/02/02 2,300 2,329 2,266 2,320 4,688,000
2015/01/30 2,530 2,550 2,422 2,439 4,249,000
2015/01/29 2,490 2,516 2,468 2,491 3,101,000
2015/01/28 2,455 2,500 2,447 2,495 2,718,000
2015/01/27 2,415 2,475 2,414 2,472 2,500,000
2015/01/26 2,343 2,400 2,338 2,392 1,625,000
2015/01/23 2,399 2,412 2,347 2,363 2,314,000
2015/01/22 2,340 2,370 2,323 2,370 2,284,000
2015/01/21 2,329 2,350 2,305 2,324 2,235,000
2015/01/20 2,309 2,343 2,303 2,343 1,952,000
2015/01/19 2,264 2,304 2,256 2,298 2,049,000
2015/01/16 2,240 2,266 2,189 2,231 3,089,000
2015/01/15 2,249 2,286 2,234 2,273 2,280,000
2015/01/14 2,219 2,275 2,218 2,253 3,046,000
2015/01/13 2,185 2,219 2,163 2,219 2,588,000
2015/01/09 2,207 2,222 2,182 2,195 2,630,000
2015/01/08 2,210 2,245 2,205 2,213 3,214,000
2015/01/07 2,175 2,233 2,175 2,192 3,220,000
2015/01/06 2,195 2,215 2,177 2,192 2,303,000
2015/01/05 2,226 2,255 2,210 2,240 1,467,000

このページの先頭へ