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
2017/12/29 2,119 2,130 2,114 2,121 936,700
2017/12/28 2,152 2,155 2,122 2,124 1,407,600
2017/12/27 2,137 2,157 2,134 2,151 1,490,200
2017/12/26 2,126 2,143 2,125 2,136 1,431,100
2017/12/25 2,128 2,134 2,121 2,126 870,400
2017/12/22 2,121 2,130 2,111 2,130 1,490,200
2017/12/21 2,106 2,126 2,102 2,126 1,452,900
2017/12/20 2,105 2,118 2,092 2,109 1,740,200
2017/12/19 2,110 2,119 2,105 2,111 2,177,000
2017/12/18 2,121 2,123 2,104 2,116 2,010,000
2017/12/15 2,124 2,126 2,108 2,113 2,463,500
2017/12/14 2,133 2,137 2,120 2,129 1,621,200
2017/12/13 2,120 2,132 2,110 2,128 3,171,300
2017/12/12 2,150 2,153 2,120 2,128 3,132,700
2017/12/11 2,153 2,183 2,150 2,182 2,031,200
2017/12/08 2,169 2,175 2,142 2,153 3,286,800
2017/12/07 2,148 2,170 2,143 2,157 3,246,600
2017/12/06 2,140 2,140 2,115 2,128 3,277,400
2017/12/05 2,104 2,125 2,099 2,122 2,630,100
2017/12/04 2,078 2,109 2,073 2,101 2,724,400
2017/12/01 2,086 2,091 2,061 2,067 2,182,200
2017/11/30 2,050 2,069 2,044 2,064 3,191,200
2017/11/29 2,053 2,057 2,042 2,048 2,196,300
2017/11/28 2,048 2,054 2,037 2,051 3,165,700
2017/11/27 2,076 2,076 2,055 2,058 1,785,500
2017/11/24 2,051 2,072 2,042 2,066 2,348,700
2017/11/22 2,092 2,094 2,048 2,049 4,810,300
2017/11/21 2,115 2,115 2,098 2,104 2,118,900
2017/11/20 2,103 2,117 2,083 2,111 1,900,700
2017/11/17 2,126 2,132 2,096 2,109 3,358,300
2017/11/16 2,051 2,099 2,048 2,095 3,788,400
2017/11/15 2,080 2,083 2,036 2,049 4,592,300
2017/11/14 2,103 2,114 2,024 2,089 6,439,700
2017/11/13 2,160 2,162 2,149 2,150 1,878,700
2017/11/10 2,163 2,175 2,148 2,162 3,390,500
2017/11/09 2,197 2,217 2,161 2,177 6,288,600
2017/11/08 2,196 2,227 2,190 2,193 7,279,600
2017/11/07 2,302 2,394 2,250 2,309 4,082,100
2017/11/06 2,302 2,318 2,295 2,312 1,378,100
2017/11/02 2,314 2,315 2,291 2,305 1,461,400
2017/11/01 2,297 2,314 2,282 2,300 1,780,600
2017/10/31 2,280 2,283 2,264 2,277 1,503,000
2017/10/30 2,295 2,297 2,283 2,291 1,624,900
2017/10/27 2,307 2,308 2,290 2,294 1,437,600
2017/10/26 2,300 2,309 2,283 2,295 1,506,700
2017/10/25 2,310 2,318 2,292 2,298 1,813,300
2017/10/24 2,284 2,322 2,282 2,321 2,200,100
2017/10/23 2,270 2,288 2,260 2,282 1,778,800
2017/10/20 2,239 2,270 2,236 2,260 2,112,300
2017/10/19 2,304 2,310 2,283 2,285 1,324,700
2017/10/18 2,269 2,307 2,268 2,303 1,963,900
2017/10/17 2,296 2,298 2,267 2,282 1,526,400
2017/10/16 2,278 2,297 2,271 2,290 1,763,300
2017/10/13 2,264 2,271 2,248 2,265 2,489,900
2017/10/12 2,266 2,291 2,258 2,268 2,432,300
2017/10/11 2,260 2,262 2,241 2,250 1,522,800
2017/10/10 2,230 2,252 2,226 2,250 1,777,800
2017/10/06 2,235 2,238 2,215 2,219 1,081,200
2017/10/05 2,235 2,255 2,222 2,234 1,528,000
2017/10/04 2,215 2,232 2,203 2,231 2,215,300
2017/10/03 2,198 2,207 2,182 2,200 1,464,000
2017/10/02 2,216 2,217 2,192 2,199 1,693,600
2017/09/29 2,160 2,199 2,150 2,196 2,553,700
2017/09/28 2,158 2,165 2,147 2,161 1,280,000
2017/09/27 2,174 2,177 2,154 2,158 1,374,600
2017/09/26 2,197 2,199 2,183 2,186 1,758,200
2017/09/25 2,189 2,194 2,175 2,190 1,280,000
2017/09/22 2,181 2,191 2,167 2,176 1,753,200
2017/09/21 2,174 2,197 2,169 2,179 2,264,700
2017/09/20 2,175 2,184 2,163 2,169 1,891,400
2017/09/19 2,179 2,181 2,162 2,170 2,488,500
2017/09/15 2,143 2,161 2,135 2,158 2,360,100
2017/09/14 2,141 2,157 2,137 2,145 1,411,400
2017/09/13 2,141 2,144 2,126 2,129 1,586,700
2017/09/12 2,119 2,141 2,107 2,136 1,794,800
2017/09/11 2,115 2,118 2,103 2,108 1,626,200
2017/09/08 2,105 2,123 2,096 2,101 3,094,600
2017/09/07 2,135 2,144 2,123 2,126 1,193,300
2017/09/06 2,130 2,137 2,116 2,128 1,398,200
2017/09/05 2,153 2,154 2,127 2,129 1,133,500
2017/09/04 2,151 2,151 2,129 2,142 1,366,300
2017/09/01 2,184 2,184 2,152 2,153 1,466,200
2017/08/31 2,180 2,185 2,169 2,172 1,494,200
2017/08/30 2,189 2,189 2,168 2,176 1,330,100
2017/08/29 2,158 2,188 2,157 2,172 1,499,300
2017/08/28 2,166 2,167 2,149 2,158 1,281,200
2017/08/25 2,149 2,164 2,142 2,157 1,350,000
2017/08/24 2,158 2,166 2,145 2,150 2,174,500
2017/08/23 2,187 2,187 2,156 2,161 2,487,500
2017/08/22 2,187 2,190 2,160 2,162 2,055,400
2017/08/21 2,215 2,218 2,192 2,193 1,615,400
2017/08/18 2,212 2,220 2,201 2,217 1,685,000
2017/08/17 2,241 2,247 2,223 2,223 1,134,800
2017/08/16 2,237 2,256 2,237 2,241 1,279,300
2017/08/15 2,213 2,245 2,204 2,236 1,963,100
2017/08/14 2,222 2,229 2,204 2,205 1,898,700
2017/08/10 2,246 2,246 2,216 2,224 2,047,100
2017/08/09 2,250 2,255 2,228 2,234 1,984,400
2017/08/08 2,220 2,242 2,217 2,239 2,229,500
2017/08/07 2,230 2,235 2,215 2,226 1,828,800
2017/08/04 2,240 2,252 2,221 2,231 1,840,300
2017/08/03 2,236 2,251 2,235 2,241 1,847,800
2017/08/02 2,272 2,278 2,224 2,237 3,294,100
2017/08/01 2,251 2,296 2,247 2,264 4,090,300
2017/07/31 2,385 2,392 2,208 2,219 5,645,200
2017/07/28 2,379 2,394 2,367 2,392 1,345,100
2017/07/27 2,360 2,393 2,356 2,379 1,547,300
2017/07/26 2,398 2,399 2,370 2,372 1,182,600
2017/07/25 2,399 2,409 2,386 2,386 1,387,200
2017/07/24 2,417 2,420 2,395 2,410 1,268,300
2017/07/21 2,430 2,439 2,421 2,427 1,311,800
2017/07/20 2,434 2,447 2,428 2,436 1,315,400
2017/07/19 2,450 2,468 2,437 2,438 1,094,500
2017/07/18 2,447 2,457 2,427 2,456 1,899,800
2017/07/14 2,458 2,463 2,435 2,439 1,490,200
2017/07/13 2,432 2,446 2,418 2,445 1,942,100
2017/07/12 2,411 2,422 2,404 2,416 1,819,500
2017/07/11 2,380 2,404 2,365 2,399 1,586,900
2017/07/10 2,366 2,375 2,354 2,369 1,831,300
2017/07/07 2,360 2,378 2,352 2,366 1,389,200
2017/07/06 2,378 2,407 2,369 2,377 1,829,800
2017/07/05 2,394 2,394 2,353 2,376 1,706,400
2017/07/04 2,430 2,431 2,387 2,397 1,531,200
2017/07/03 2,434 2,440 2,407 2,411 1,174,700
2017/06/30 2,430 2,439 2,418 2,427 1,858,500
2017/06/29 2,461 2,482 2,453 2,468 1,208,500
2017/06/28 2,459 2,477 2,448 2,453 1,776,200
2017/06/27 2,480 2,498 2,467 2,473 1,568,000
2017/06/26 2,490 2,501 2,475 2,475 1,615,100
2017/06/23 2,512 2,512 2,493 2,499 1,156,100
2017/06/22 2,520 2,524 2,503 2,515 1,238,500
2017/06/21 2,535 2,544 2,509 2,514 1,577,000
2017/06/20 2,514 2,521 2,507 2,511 1,562,100
2017/06/19 2,477 2,508 2,469 2,505 1,504,000
2017/06/16 2,478 2,486 2,463 2,481 2,058,300
2017/06/15 2,481 2,490 2,452 2,468 1,851,000
2017/06/14 2,470 2,477 2,447 2,458 1,467,100
2017/06/13 2,484 2,487 2,462 2,476 1,550,500
2017/06/12 2,450 2,483 2,450 2,482 1,857,800
2017/06/09 2,454 2,458 2,429 2,443 2,779,400
2017/06/08 2,455 2,471 2,446 2,450 2,628,200
2017/06/07 2,406 2,446 2,402 2,443 2,284,700
2017/06/06 2,414 2,418 2,392 2,407 1,692,700
2017/06/05 2,376 2,416 2,365 2,412 2,752,100
2017/06/02 2,397 2,398 2,378 2,388 2,778,400
2017/06/01 2,368 2,397 2,354 2,394 2,506,200
2017/05/31 2,366 2,380 2,357 2,371 2,066,900
2017/05/30 2,400 2,400 2,367 2,383 1,215,300
2017/05/29 2,395 2,400 2,387 2,393 1,316,600
2017/05/26 2,380 2,393 2,370 2,386 1,859,300
2017/05/25 2,379 2,399 2,373 2,386 2,736,600
2017/05/24 2,375 2,388 2,349 2,370 1,967,000
2017/05/23 2,336 2,372 2,331 2,366 1,698,600
2017/05/22 2,347 2,359 2,322 2,357 1,719,700
2017/05/19 2,355 2,373 2,336 2,351 2,058,900
2017/05/18 2,348 2,373 2,324 2,372 3,050,400
2017/05/17 2,332 2,380 2,322 2,379 4,380,400
2017/05/16 2,253 2,333 2,253 2,327 4,676,400
2017/05/15 2,248 2,279 2,236 2,241 3,244,400
2017/05/12 2,248 2,260 2,231 2,257 2,313,300
2017/05/11 2,219 2,252 2,211 2,250 2,336,100
2017/05/10 2,214 2,220 2,200 2,210 2,235,800
2017/05/09 2,224 2,238 2,212 2,214 2,582,100
2017/05/08 2,200 2,225 2,199 2,218 2,458,200
2017/05/02 2,155 2,193 2,126 2,180 1,338,600
2017/05/01 2,168 2,178 2,161 2,166 869,100
2017/04/28 2,192 2,192 2,163 2,169 1,619,500
2017/04/27 2,195 2,208 2,185 2,188 1,397,000
2017/04/26 2,179 2,203 2,165 2,200 1,532,100
2017/04/25 2,166 2,183 2,159 2,179 1,199,700
2017/04/24 2,158 2,182 2,150 2,173 2,019,300
2017/04/21 2,119 2,146 2,116 2,139 2,717,000
2017/04/20 2,140 2,142 2,097 2,104 2,537,000
2017/04/19 2,145 2,168 2,144 2,147 1,298,000
2017/04/18 2,163 2,178 2,143 2,154 1,415,400
2017/04/17 2,126 2,159 2,125 2,156 767,400
2017/04/14 2,164 2,168 2,117 2,130 1,628,400
2017/04/13 2,151 2,159 2,143 2,150 1,289,200
2017/04/12 2,131 2,160 2,127 2,152 1,575,000
2017/04/11 2,152 2,161 2,139 2,148 1,211,200
2017/04/10 2,161 2,172 2,123 2,142 1,798,300
2017/04/07 2,156 2,165 2,132 2,153 2,394,500
2017/04/06 2,200 2,206 2,145 2,149 2,438,700
2017/04/05 2,234 2,252 2,211 2,217 1,461,100
2017/04/04 2,235 2,256 2,221 2,238 1,994,500
2017/04/03 2,217 2,244 2,210 2,227 2,194,500
2017/03/31 2,220 2,242 2,197 2,197 2,527,900
2017/03/30 2,271 2,275 2,210 2,214 1,989,800
2017/03/29 2,261 2,289 2,252 2,281 1,783,300
2017/03/28 2,273 2,280 2,257 2,270 1,645,400
2017/03/27 2,271 2,285 2,250 2,254 1,293,600
2017/03/24 2,250 2,294 2,238 2,287 3,399,900
2017/03/23 2,244 2,258 2,236 2,254 1,377,300
2017/03/22 2,258 2,265 2,242 2,242 1,659,100
2017/03/21 2,279 2,283 2,265 2,271 1,064,700
2017/03/17 2,294 2,299 2,277 2,282 1,557,200
2017/03/16 2,280 2,316 2,277 2,304 1,880,700
2017/03/15 2,286 2,304 2,278 2,303 1,179,300
2017/03/14 2,270 2,288 2,269 2,283 1,209,200
2017/03/13 2,282 2,290 2,263 2,269 1,547,400
2017/03/10 2,256 2,281 2,248 2,281 2,607,900
2017/03/09 2,251 2,251 2,233 2,239 1,381,300
2017/03/08 2,270 2,270 2,238 2,243 1,900,400
2017/03/07 2,253 2,273 2,253 2,268 1,438,100
2017/03/06 2,260 2,267 2,245 2,262 1,222,800
2017/03/03 2,272 2,274 2,256 2,263 1,359,400
2017/03/02 2,297 2,297 2,257 2,264 2,268,300
2017/03/01 2,285 2,286 2,258 2,271 1,940,000
2017/02/28 2,263 2,298 2,254 2,274 2,533,400
2017/02/27 2,250 2,271 2,246 2,256 1,543,300
2017/02/24 2,230 2,260 2,229 2,255 2,055,700
2017/02/23 2,242 2,245 2,230 2,234 2,644,700
2017/02/22 2,292 2,293 2,232 2,239 4,387,500
2017/02/21 2,325 2,333 2,298 2,301 1,766,200
2017/02/20 2,335 2,338 2,309 2,320 1,451,100
2017/02/17 2,302 2,338 2,262 2,338 4,017,800
2017/02/16 2,275 2,324 2,270 2,319 2,286,300
2017/02/15 2,292 2,297 2,262 2,264 1,258,500
2017/02/14 2,305 2,314 2,267 2,268 1,648,200
2017/02/13 2,324 2,330 2,305 2,308 1,538,200
2017/02/10 2,320 2,322 2,294 2,302 1,738,900
2017/02/09 2,285 2,290 2,263 2,270 1,394,300
2017/02/08 2,305 2,310 2,275 2,289 895,500
2017/02/07 2,275 2,298 2,264 2,289 1,291,500
2017/02/06 2,326 2,326 2,283 2,288 2,044,100
2017/02/03 2,317 2,336 2,297 2,300 1,598,800
2017/02/02 2,330 2,367 2,311 2,318 3,276,000
2017/02/01 2,280 2,315 2,278 2,305 3,290,200
2017/01/31 2,232 2,250 2,225 2,229 1,857,600
2017/01/30 2,260 2,273 2,234 2,256 1,644,800
2017/01/27 2,232 2,266 2,223 2,260 1,618,100
2017/01/26 2,212 2,237 2,202 2,224 1,894,000
2017/01/25 2,227 2,245 2,207 2,212 1,842,300
2017/01/24 2,200 2,223 2,200 2,208 1,849,900
2017/01/23 2,252 2,253 2,205 2,206 2,436,000
2017/01/20 2,254 2,274 2,248 2,264 1,418,900
2017/01/19 2,245 2,274 2,241 2,261 1,769,500
2017/01/18 2,265 2,265 2,231 2,252 1,582,800
2017/01/17 2,309 2,309 2,250 2,250 1,615,400
2017/01/16 2,306 2,316 2,295 2,305 1,346,900
2017/01/13 2,294 2,329 2,287 2,316 1,530,200
2017/01/12 2,334 2,336 2,287 2,292 2,365,900
2017/01/11 2,348 2,348 2,323 2,327 2,255,500
2017/01/10 2,371 2,388 2,349 2,349 2,229,000
2017/01/06 2,380 2,395 2,368 2,376 2,137,700
2017/01/05 2,400 2,407 2,375 2,377 1,546,500
2017/01/04 2,377 2,414 2,372 2,413 2,273,400

このページの先頭へ