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
2018/12/28 1,955 1,966 1,945 1,957 1,102,400
2018/12/27 1,900 1,969 1,891 1,957 2,127,300
2018/12/26 1,840 1,890 1,833 1,861 1,806,400
2018/12/25 1,885 1,903 1,818 1,837 2,105,500
2018/12/21 2,000 2,005 1,947 1,965 3,699,000
2018/12/20 2,000 2,018 1,966 1,980 2,485,400
2018/12/19 1,976 1,988 1,964 1,985 1,942,700
2018/12/18 1,985 1,995 1,968 1,973 1,929,700
2018/12/17 1,996 2,008 1,988 1,998 2,678,000
2018/12/14 1,997 2,029 1,992 1,995 3,555,600
2018/12/13 2,005 2,005 1,985 1,998 2,284,600
2018/12/12 1,985 2,017 1,978 1,998 4,823,800
2018/12/11 1,889 1,925 1,884 1,920 2,130,900
2018/12/10 1,892 1,900 1,876 1,881 1,211,900
2018/12/07 1,892 1,928 1,890 1,928 1,480,400
2018/12/06 1,915 1,924 1,886 1,896 2,227,500
2018/12/05 1,911 1,952 1,902 1,944 1,716,900
2018/12/04 1,944 1,953 1,920 1,922 1,530,200
2018/12/03 1,979 1,983 1,936 1,945 1,517,300
2018/11/30 1,942 1,966 1,939 1,963 3,278,600
2018/11/29 1,927 1,935 1,916 1,928 2,727,600
2018/11/28 1,932 1,939 1,921 1,923 1,888,500
2018/11/27 1,910 1,926 1,902 1,919 2,198,200
2018/11/26 1,910 1,935 1,900 1,909 1,746,200
2018/11/22 1,882 1,919 1,878 1,916 2,628,100
2018/11/21 1,880 1,894 1,868 1,889 2,522,800
2018/11/20 1,911 1,917 1,884 1,887 4,118,300
2018/11/19 1,930 1,936 1,914 1,925 2,048,600
2018/11/16 1,931 1,934 1,914 1,927 1,751,400
2018/11/15 1,889 1,918 1,878 1,917 1,886,400
2018/11/14 1,902 1,923 1,901 1,908 1,619,000
2018/11/13 1,906 1,909 1,883 1,902 1,659,600
2018/11/12 1,894 1,926 1,885 1,924 1,137,500
2018/11/09 1,897 1,933 1,895 1,900 2,323,500
2018/11/08 1,928 1,929 1,868 1,886 2,602,400
2018/11/07 1,888 1,936 1,811 1,889 4,160,900
2018/11/06 1,818 1,853 1,818 1,848 1,324,500
2018/11/05 1,794 1,813 1,791 1,804 1,482,100
2018/11/02 1,833 1,839 1,802 1,818 2,362,400
2018/11/01 1,816 1,852 1,809 1,829 1,517,300
2018/10/31 1,800 1,830 1,786 1,827 2,009,800
2018/10/30 1,797 1,800 1,777 1,786 2,343,200
2018/10/29 1,819 1,829 1,801 1,808 1,020,900
2018/10/26 1,812 1,822 1,798 1,807 1,502,500
2018/10/25 1,825 1,830 1,808 1,813 1,501,700
2018/10/24 1,838 1,854 1,824 1,848 1,602,900
2018/10/23 1,847 1,849 1,818 1,821 1,636,900
2018/10/22 1,864 1,879 1,857 1,872 1,087,700
2018/10/19 1,847 1,861 1,841 1,853 1,719,400
2018/10/18 1,860 1,887 1,859 1,870 2,000,200
2018/10/17 1,820 1,845 1,820 1,845 1,568,800
2018/10/16 1,801 1,808 1,789 1,808 1,778,700
2018/10/15 1,825 1,826 1,800 1,800 2,211,000
2018/10/12 1,849 1,859 1,823 1,835 3,741,000
2018/10/11 1,858 1,870 1,851 1,867 2,432,000
2018/10/10 1,894 1,911 1,886 1,887 1,394,000
2018/10/09 1,887 1,895 1,877 1,889 1,802,000
2018/10/05 1,901 1,914 1,893 1,903 2,261,700
2018/10/04 1,956 1,962 1,928 1,933 1,996,800
2018/10/03 1,969 1,974 1,949 1,953 1,523,000
2018/10/02 1,951 1,978 1,950 1,964 2,085,600
2018/10/01 1,950 1,962 1,939 1,943 1,290,600
2018/09/28 1,959 1,969 1,941 1,951 1,974,000
2018/09/27 1,946 1,967 1,943 1,950 2,345,200
2018/09/26 1,923 1,948 1,911 1,946 1,722,900
2018/09/25 1,920 1,938 1,915 1,935 1,860,600
2018/09/21 1,919 1,925 1,912 1,916 2,575,100
2018/09/20 1,913 1,913 1,897 1,903 1,437,400
2018/09/19 1,917 1,925 1,906 1,913 1,821,300
2018/09/18 1,886 1,921 1,884 1,915 1,757,900
2018/09/14 1,888 1,901 1,878 1,880 2,074,000
2018/09/13 1,879 1,902 1,878 1,882 1,482,100
2018/09/12 1,861 1,871 1,850 1,868 1,798,100
2018/09/11 1,845 1,876 1,835 1,870 2,118,500
2018/09/10 1,845 1,857 1,837 1,855 1,778,800
2018/09/07 1,833 1,855 1,824 1,849 2,653,200
2018/09/06 1,863 1,869 1,834 1,835 4,157,500
2018/09/05 1,877 1,880 1,867 1,871 2,056,300
2018/09/04 1,886 1,887 1,874 1,884 1,117,600
2018/09/03 1,886 1,896 1,874 1,888 1,270,900
2018/08/31 1,875 1,887 1,872 1,886 1,766,600
2018/08/30 1,880 1,889 1,874 1,880 2,937,600
2018/08/29 1,885 1,902 1,878 1,886 2,039,000
2018/08/28 1,909 1,912 1,892 1,895 1,925,800
2018/08/27 1,916 1,925 1,907 1,915 1,916,700
2018/08/24 1,917 1,918 1,902 1,911 1,732,400
2018/08/23 1,922 1,938 1,921 1,931 1,185,300
2018/08/22 1,898 1,932 1,893 1,929 2,041,800
2018/08/21 1,921 1,937 1,906 1,924 1,814,400
2018/08/20 1,940 1,945 1,924 1,931 1,617,900
2018/08/17 1,940 1,946 1,927 1,931 1,881,400
2018/08/16 1,929 1,947 1,926 1,941 2,895,100
2018/08/15 1,929 1,934 1,920 1,926 2,193,600
2018/08/14 1,901 1,923 1,898 1,923 2,456,000
2018/08/13 1,890 1,892 1,876 1,884 2,611,000
2018/08/10 1,896 1,902 1,881 1,891 2,577,200
2018/08/09 1,877 1,899 1,868 1,896 2,947,800
2018/08/08 1,883 1,891 1,877 1,884 2,247,500
2018/08/07 1,871 1,890 1,862 1,888 2,348,500
2018/08/06 1,888 1,889 1,875 1,876 2,360,900
2018/08/03 1,890 1,893 1,871 1,881 2,787,800
2018/08/02 1,915 1,916 1,891 1,895 4,019,700
2018/08/01 1,976 1,977 1,915 1,921 5,294,300
2018/07/31 2,083 2,089 1,962 1,976 5,843,900
2018/07/30 2,115 2,115 2,094 2,101 1,223,000
2018/07/27 2,119 2,120 2,102 2,119 1,004,100
2018/07/26 2,113 2,131 2,103 2,114 1,515,200
2018/07/25 2,106 2,126 2,089 2,089 1,376,300
2018/07/24 2,119 2,129 2,081 2,082 1,938,200
2018/07/23 2,106 2,119 2,098 2,109 1,440,900
2018/07/20 2,100 2,111 2,084 2,101 1,409,700
2018/07/19 2,123 2,124 2,104 2,104 1,318,500
2018/07/18 2,147 2,149 2,121 2,126 1,423,800
2018/07/17 2,106 2,151 2,104 2,142 2,239,100
2018/07/13 2,075 2,108 2,072 2,102 2,235,200
2018/07/12 2,063 2,093 2,061 2,069 1,778,400
2018/07/11 2,045 2,066 2,026 2,042 2,021,200
2018/07/10 2,093 2,099 2,053 2,053 2,252,300
2018/07/09 2,072 2,102 2,071 2,093 1,428,700
2018/07/06 2,069 2,095 2,066 2,072 1,788,800
2018/07/05 2,052 2,063 2,037 2,049 1,518,900
2018/07/04 2,027 2,058 2,018 2,052 1,824,100
2018/07/03 2,034 2,044 2,012 2,031 2,201,400
2018/07/02 2,087 2,091 2,033 2,034 1,469,300
2018/06/29 2,080 2,098 2,065 2,096 1,472,600
2018/06/28 2,112 2,114 2,073 2,082 1,461,600
2018/06/27 2,091 2,108 2,081 2,100 1,211,000
2018/06/26 2,066 2,096 2,061 2,092 1,352,600
2018/06/25 2,070 2,077 2,058 2,063 1,331,900
2018/06/22 2,059 2,080 2,049 2,072 2,192,400
2018/06/21 2,087 2,099 2,066 2,072 2,636,200
2018/06/20 2,123 2,133 2,096 2,115 2,470,600
2018/06/19 2,136 2,136 2,086 2,086 2,595,800
2018/06/18 2,158 2,159 2,134 2,138 1,413,300
2018/06/15 2,171 2,173 2,149 2,158 2,462,900
2018/06/14 2,168 2,172 2,153 2,153 1,382,600
2018/06/13 2,169 2,188 2,165 2,169 2,023,200
2018/06/12 2,150 2,174 2,148 2,170 2,936,300
2018/06/11 2,122 2,150 2,113 2,144 3,287,100
2018/06/08 2,085 2,113 2,081 2,099 2,728,700
2018/06/07 2,103 2,103 2,088 2,097 2,298,500
2018/06/06 2,112 2,132 2,095 2,113 2,307,400
2018/06/05 2,110 2,134 2,108 2,128 2,606,900
2018/06/04 2,067 2,107 2,051 2,101 3,070,700
2018/06/01 2,065 2,085 2,048 2,050 2,689,700
2018/05/31 2,059 2,084 2,059 2,080 8,500,200
2018/05/30 2,047 2,056 2,031 2,039 2,047,700
2018/05/29 2,054 2,076 2,052 2,073 2,163,400
2018/05/28 2,056 2,062 2,035 2,050 1,793,300
2018/05/25 2,038 2,059 2,024 2,051 2,141,700
2018/05/24 2,043 2,047 2,028 2,036 2,192,900
2018/05/23 2,052 2,062 2,037 2,043 2,331,300
2018/05/22 2,054 2,057 2,044 2,053 1,535,200
2018/05/21 2,065 2,073 2,053 2,054 1,393,600
2018/05/18 2,065 2,082 2,064 2,065 1,819,800
2018/05/17 2,063 2,085 2,058 2,071 2,095,000
2018/05/16 2,082 2,087 2,057 2,059 2,361,100
2018/05/15 2,068 2,100 2,067 2,097 2,423,900
2018/05/14 2,020 2,071 2,020 2,068 3,061,300
2018/05/11 2,070 2,070 2,003 2,011 4,968,200
2018/05/10 2,014 2,116 1,996 2,104 5,316,500
2018/05/09 2,020 2,032 2,010 2,017 1,522,500
2018/05/08 2,025 2,037 2,015 2,030 1,406,600
2018/05/07 2,015 2,025 2,006 2,023 1,249,800
2018/05/02 2,008 2,015 1,997 2,013 1,365,500
2018/05/01 1,993 2,005 1,976 2,004 1,100,900
2018/04/27 2,010 2,015 1,991 2,006 1,502,500
2018/04/26 1,990 2,008 1,976 2,005 1,438,700
2018/04/25 1,961 1,987 1,959 1,986 1,077,100
2018/04/24 1,975 1,977 1,950 1,969 1,064,800
2018/04/23 1,976 1,977 1,940 1,953 1,416,300
2018/04/20 1,968 1,976 1,960 1,974 1,398,300
2018/04/19 1,975 1,983 1,963 1,971 1,247,700
2018/04/18 1,955 1,979 1,955 1,975 1,764,100
2018/04/17 1,927 1,952 1,922 1,948 1,439,800
2018/04/16 1,901 1,933 1,898 1,931 1,257,600
2018/04/13 1,922 1,922 1,911 1,917 1,371,300
2018/04/12 1,920 1,926 1,914 1,920 1,181,100
2018/04/11 1,933 1,933 1,912 1,924 1,474,700
2018/04/10 1,946 1,973 1,929 1,945 1,781,300
2018/04/09 1,928 1,957 1,928 1,955 1,416,100
2018/04/06 1,946 1,947 1,920 1,922 1,829,900
2018/04/05 1,926 1,965 1,923 1,955 2,335,900
2018/04/04 1,884 1,909 1,870 1,903 2,466,300
2018/04/03 1,890 1,909 1,879 1,901 1,706,700
2018/04/02 1,918 1,932 1,908 1,909 1,298,300
2018/03/30 1,926 1,934 1,915 1,925 975,300
2018/03/29 1,902 1,930 1,900 1,919 2,004,600
2018/03/28 1,921 1,925 1,871 1,887 2,987,800
2018/03/27 1,914 1,969 1,897 1,966 2,995,600
2018/03/26 1,870 1,901 1,862 1,901 1,699,000
2018/03/23 1,866 1,893 1,853 1,878 2,910,800
2018/03/22 1,931 1,935 1,883 1,889 3,128,100
2018/03/20 1,940 1,943 1,923 1,943 1,285,800
2018/03/19 1,952 1,955 1,929 1,939 1,027,900
2018/03/16 1,960 1,964 1,951 1,957 1,755,800
2018/03/15 1,961 1,972 1,947 1,972 1,060,200
2018/03/14 1,980 1,986 1,968 1,978 1,267,600
2018/03/13 1,963 1,991 1,961 1,991 1,222,300
2018/03/12 1,964 1,968 1,947 1,965 1,174,100
2018/03/09 1,943 1,971 1,927 1,939 2,734,900
2018/03/08 1,922 1,929 1,914 1,917 1,259,400
2018/03/07 1,899 1,919 1,895 1,908 1,402,900
2018/03/06 1,922 1,928 1,904 1,911 1,717,600
2018/03/05 1,875 1,908 1,874 1,906 1,948,500
2018/03/02 1,907 1,909 1,873 1,882 2,484,400
2018/03/01 1,963 1,967 1,926 1,930 1,487,900
2018/02/28 1,964 1,983 1,955 1,957 2,266,800
2018/02/27 1,975 1,978 1,963 1,968 1,153,500
2018/02/26 1,951 1,971 1,939 1,962 1,374,000
2018/02/23 1,941 1,953 1,932 1,943 1,567,700
2018/02/22 1,950 1,953 1,929 1,940 2,156,800
2018/02/21 1,975 1,988 1,963 1,968 1,571,800
2018/02/20 1,992 1,994 1,974 1,978 1,255,600
2018/02/19 1,976 1,997 1,968 1,991 1,328,100
2018/02/16 1,931 1,965 1,930 1,959 1,533,600
2018/02/15 1,931 1,942 1,918 1,922 1,725,200
2018/02/14 1,938 1,947 1,893 1,922 2,759,500
2018/02/13 1,950 1,964 1,938 1,940 2,660,500
2018/02/09 1,901 1,929 1,892 1,928 3,526,900
2018/02/08 1,965 1,972 1,933 1,934 4,085,600
2018/02/07 1,998 2,027 1,967 1,967 3,397,400
2018/02/06 1,981 1,996 1,939 1,968 5,690,000
2018/02/05 2,036 2,047 2,013 2,027 3,795,400
2018/02/02 2,058 2,071 2,041 2,055 3,593,200
2018/02/01 2,091 2,094 2,057 2,065 3,528,100
2018/01/31 2,080 2,107 2,070 2,070 2,745,300
2018/01/30 2,108 2,110 2,077 2,086 2,008,600
2018/01/29 2,100 2,129 2,100 2,107 2,517,300
2018/01/26 2,084 2,102 2,081 2,089 1,712,000
2018/01/25 2,119 2,122 2,081 2,085 3,430,800
2018/01/24 2,135 2,147 2,129 2,135 1,665,700
2018/01/23 2,106 2,129 2,105 2,126 2,109,100
2018/01/22 2,080 2,104 2,080 2,098 1,365,900
2018/01/19 2,103 2,107 2,076 2,077 2,236,900
2018/01/18 2,114 2,117 2,099 2,102 2,225,300
2018/01/17 2,095 2,110 2,092 2,101 1,849,000
2018/01/16 2,079 2,101 2,079 2,091 1,357,500
2018/01/15 2,090 2,098 2,076 2,079 2,239,300
2018/01/12 2,114 2,119 2,086 2,088 3,176,900
2018/01/11 2,139 2,140 2,118 2,124 2,441,200
2018/01/10 2,165 2,170 2,151 2,151 1,569,000
2018/01/09 2,151 2,159 2,147 2,157 2,192,900
2018/01/05 2,147 2,148 2,138 2,145 1,540,700
2018/01/04 2,135 2,139 2,123 2,137 1,980,100

このページの先頭へ