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
2020/12/30 2,326 2,355 2,312 2,338 1,436,900
2020/12/29 2,285 2,327 2,277 2,320 1,573,500
2020/12/28 2,269 2,305 2,268 2,286 1,194,000
2020/12/25 2,255 2,270 2,243 2,258 836,100
2020/12/24 2,225 2,254 2,216 2,250 1,252,000
2020/12/23 2,219 2,235 2,200 2,219 1,870,100
2020/12/22 2,280 2,287 2,254 2,262 1,010,600
2020/12/21 2,317 2,324 2,289 2,297 1,446,900
2020/12/18 2,378 2,379 2,319 2,323 2,182,000
2020/12/17 2,359 2,384 2,350 2,370 979,400
2020/12/16 2,372 2,387 2,360 2,365 927,900
2020/12/15 2,364 2,387 2,346 2,357 1,116,300
2020/12/14 2,358 2,400 2,355 2,360 1,793,100
2020/12/11 2,268 2,350 2,268 2,346 2,840,900
2020/12/10 2,224 2,272 2,220 2,257 1,305,900
2020/12/09 2,236 2,253 2,223 2,245 1,055,000
2020/12/08 2,247 2,250 2,213 2,230 937,700
2020/12/07 2,250 2,260 2,235 2,245 1,097,700
2020/12/04 2,243 2,243 2,223 2,238 999,600
2020/12/03 2,264 2,283 2,212 2,225 1,377,800
2020/12/02 2,280 2,281 2,229 2,238 1,707,200
2020/12/01 2,212 2,273 2,205 2,263 1,955,700
2020/11/30 2,263 2,264 2,172 2,181 2,859,600
2020/11/27 2,259 2,281 2,250 2,262 1,811,900
2020/11/26 2,263 2,266 2,246 2,258 1,264,700
2020/11/25 2,288 2,288 2,236 2,241 1,517,300
2020/11/24 2,301 2,315 2,278 2,279 1,600,700
2020/11/20 2,258 2,290 2,256 2,286 1,282,800
2020/11/19 2,220 2,258 2,209 2,258 1,387,900
2020/11/18 2,220 2,228 2,206 2,225 1,042,900
2020/11/17 2,263 2,264 2,209 2,219 1,417,500
2020/11/16 2,240 2,277 2,238 2,264 1,191,700
2020/11/13 2,260 2,266 2,228 2,241 1,372,800
2020/11/12 2,259 2,266 2,236 2,260 1,374,300
2020/11/11 2,200 2,255 2,191 2,252 1,982,400
2020/11/10 2,263 2,267 2,181 2,181 2,562,400
2020/11/09 2,300 2,334 2,282 2,284 1,634,500
2020/11/06 2,288 2,315 2,280 2,294 1,838,200
2020/11/05 2,235 2,317 2,235 2,307 4,079,500
2020/11/04 2,176 2,202 2,149 2,159 1,648,000
2020/11/02 2,113 2,177 2,111 2,155 1,539,200
2020/10/30 2,117 2,123 2,094 2,098 1,147,200
2020/10/29 2,110 2,128 2,105 2,116 819,200
2020/10/28 2,122 2,123 2,105 2,120 831,300
2020/10/27 2,100 2,110 2,083 2,101 842,300
2020/10/26 2,077 2,085 2,071 2,083 600,700
2020/10/23 2,106 2,114 2,078 2,088 715,800
2020/10/22 2,115 2,115 2,091 2,100 875,300
2020/10/21 2,110 2,122 2,100 2,119 963,000
2020/10/20 2,133 2,136 2,111 2,112 697,200
2020/10/19 2,116 2,138 2,111 2,126 532,100
2020/10/16 2,134 2,140 2,112 2,121 840,600
2020/10/15 2,135 2,147 2,114 2,118 610,600
2020/10/14 2,122 2,139 2,117 2,133 1,069,000
2020/10/13 2,135 2,137 2,110 2,117 849,100
2020/10/12 2,126 2,126 2,106 2,114 639,000
2020/10/09 2,132 2,134 2,111 2,117 1,367,500
2020/10/08 2,133 2,148 2,121 2,141 1,089,100
2020/10/07 2,135 2,160 2,131 2,142 1,146,300
2020/10/06 2,146 2,157 2,140 2,154 1,082,200
2020/10/05 2,147 2,178 2,141 2,157 1,130,800
2020/10/02 2,165 2,165 2,111 2,127 1,316,800
2020/09/30 2,179 2,180 2,157 2,159 1,487,800
2020/09/29 2,150 2,194 2,131 2,184 1,378,500
2020/09/28 2,187 2,210 2,162 2,205 2,065,500
2020/09/25 2,163 2,185 2,130 2,151 2,219,200
2020/09/24 2,182 2,214 2,179 2,190 2,069,500
2020/09/23 2,170 2,190 2,154 2,174 1,666,100
2020/09/18 2,163 2,182 2,145 2,165 2,551,400
2020/09/17 2,121 2,188 2,116 2,152 4,313,300
2020/09/16 2,030 2,088 2,020 2,088 2,280,000
2020/09/15 2,001 2,001 1,982 1,983 1,017,500
2020/09/14 1,994 2,007 1,983 2,002 1,264,000
2020/09/11 2,022 2,022 1,980 2,013 1,494,500
2020/09/10 1,982 2,010 1,976 2,006 1,016,700
2020/09/09 1,978 1,997 1,974 1,990 929,600
2020/09/08 1,990 2,006 1,977 2,006 747,400
2020/09/07 2,000 2,000 1,977 1,979 931,800
2020/09/04 2,010 2,015 1,994 2,004 896,400
2020/09/03 2,045 2,046 2,023 2,034 1,092,400
2020/09/02 1,970 2,017 1,962 2,017 1,221,900
2020/09/01 1,998 1,999 1,974 1,989 1,055,700
2020/08/31 1,989 1,997 1,974 1,976 1,214,500
2020/08/28 2,015 2,019 1,953 1,980 1,394,200
2020/08/27 1,999 2,009 1,985 1,999 1,136,200
2020/08/26 2,002 2,016 1,999 2,014 744,300
2020/08/25 2,001 2,023 2,001 2,003 1,504,500
2020/08/24 1,976 1,998 1,970 1,995 952,300
2020/08/21 1,977 1,994 1,975 1,977 768,800
2020/08/20 1,969 1,989 1,966 1,986 1,029,700
2020/08/19 1,952 1,985 1,947 1,977 1,646,800
2020/08/18 1,920 1,950 1,916 1,942 1,291,200
2020/08/17 1,907 1,914 1,895 1,897 665,700
2020/08/14 1,926 1,926 1,909 1,916 1,269,900
2020/08/13 1,896 1,931 1,881 1,927 1,557,300
2020/08/12 1,865 1,892 1,851 1,877 1,714,100
2020/08/11 1,858 1,864 1,842 1,857 2,052,900
2020/08/07 1,877 1,884 1,848 1,860 1,924,500
2020/08/06 1,919 1,927 1,895 1,901 1,185,400
2020/08/05 1,940 1,958 1,932 1,938 1,427,900
2020/08/04 1,910 1,956 1,902 1,948 2,245,700
2020/08/03 1,917 1,938 1,905 1,925 2,227,700
2020/07/31 1,910 1,916 1,864 1,904 4,973,400
2020/07/30 1,706 1,720 1,706 1,710 896,100
2020/07/29 1,726 1,735 1,719 1,722 1,001,300
2020/07/28 1,736 1,754 1,725 1,736 1,298,900
2020/07/27 1,710 1,735 1,694 1,732 1,295,700
2020/07/22 1,721 1,730 1,711 1,721 976,400
2020/07/21 1,739 1,744 1,725 1,729 837,100
2020/07/20 1,742 1,743 1,724 1,731 803,300
2020/07/17 1,748 1,750 1,731 1,734 1,030,200
2020/07/16 1,768 1,768 1,742 1,743 1,142,700
2020/07/15 1,766 1,772 1,754 1,767 984,900
2020/07/14 1,763 1,767 1,740 1,750 844,600
2020/07/13 1,747 1,770 1,735 1,767 1,234,900
2020/07/10 1,724 1,737 1,719 1,722 1,741,100
2020/07/09 1,732 1,739 1,712 1,715 1,591,400
2020/07/08 1,759 1,772 1,747 1,748 1,547,200
2020/07/07 1,776 1,783 1,750 1,753 1,642,500
2020/07/06 1,799 1,808 1,791 1,804 1,004,900
2020/07/03 1,798 1,801 1,783 1,794 829,000
2020/07/02 1,779 1,793 1,765 1,787 1,657,600
2020/07/01 1,807 1,807 1,772 1,772 1,676,700
2020/06/30 1,810 1,815 1,792 1,792 2,311,100
2020/06/29 1,807 1,818 1,795 1,808 1,517,700
2020/06/26 1,816 1,820 1,808 1,815 1,375,500
2020/06/25 1,815 1,832 1,810 1,811 1,051,200
2020/06/24 1,831 1,845 1,822 1,829 1,100,200
2020/06/23 1,844 1,847 1,811 1,832 1,178,700
2020/06/22 1,856 1,859 1,834 1,841 1,100,100
2020/06/19 1,836 1,866 1,831 1,863 2,342,300
2020/06/18 1,848 1,853 1,823 1,830 1,153,200
2020/06/17 1,856 1,863 1,846 1,846 1,380,300
2020/06/16 1,824 1,857 1,811 1,851 2,099,200
2020/06/15 1,798 1,834 1,796 1,796 1,667,600
2020/06/12 1,812 1,819 1,792 1,813 2,477,500
2020/06/11 1,831 1,862 1,826 1,834 2,099,600
2020/06/10 1,855 1,870 1,831 1,834 2,000,700
2020/06/09 1,840 1,862 1,832 1,860 2,390,700
2020/06/08 1,838 1,838 1,815 1,820 2,142,800
2020/06/05 1,830 1,839 1,802 1,820 2,014,800
2020/06/04 1,810 1,832 1,809 1,826 2,254,600
2020/06/03 1,840 1,844 1,802 1,806 2,406,900
2020/06/02 1,812 1,830 1,805 1,830 1,822,100
2020/06/01 1,853 1,853 1,830 1,834 1,327,300
2020/05/29 1,830 1,858 1,820 1,837 4,848,300
2020/05/28 1,811 1,824 1,801 1,818 3,038,500
2020/05/27 1,810 1,811 1,781 1,798 3,010,200
2020/05/26 1,827 1,849 1,772 1,798 5,076,400
2020/05/25 1,915 1,932 1,810 1,845 3,204,900
2020/05/22 1,924 1,930 1,892 1,898 1,253,100
2020/05/21 1,948 1,948 1,923 1,924 1,299,800
2020/05/20 1,950 1,964 1,947 1,949 954,200
2020/05/19 1,980 1,987 1,944 1,947 1,257,300
2020/05/18 1,931 1,965 1,931 1,960 1,036,200
2020/05/15 1,933 1,938 1,905 1,928 1,310,300
2020/05/14 1,942 1,949 1,918 1,920 908,200
2020/05/13 1,913 1,950 1,906 1,947 1,972,500
2020/05/12 1,914 1,929 1,905 1,905 1,332,500
2020/05/11 1,913 1,923 1,900 1,900 1,176,000
2020/05/08 1,919 1,933 1,905 1,922 1,285,300
2020/05/07 1,879 1,909 1,873 1,889 1,379,700
2020/05/01 1,913 1,924 1,888 1,891 1,431,800
2020/04/30 1,950 1,963 1,916 1,916 2,643,200
2020/04/28 1,920 1,921 1,898 1,913 1,433,800
2020/04/27 1,936 1,941 1,908 1,914 1,242,300
2020/04/24 1,935 1,937 1,910 1,931 1,675,100
2020/04/23 1,932 1,941 1,919 1,935 1,041,600
2020/04/22 1,908 1,933 1,901 1,928 1,613,900
2020/04/21 1,906 1,945 1,903 1,934 1,164,700
2020/04/20 1,897 1,920 1,886 1,914 1,462,600
2020/04/17 1,950 1,950 1,911 1,940 1,432,200
2020/04/16 1,919 1,955 1,913 1,931 2,106,100
2020/04/15 1,865 1,908 1,852 1,908 1,897,800
2020/04/14 1,864 1,892 1,857 1,892 1,894,200
2020/04/13 1,841 1,860 1,836 1,840 971,600
2020/04/10 1,834 1,870 1,817 1,870 1,953,500
2020/04/09 1,900 1,900 1,792 1,821 2,861,200
2020/04/08 1,920 1,928 1,880 1,909 2,525,500
2020/04/07 1,870 1,906 1,848 1,906 2,268,300
2020/04/06 1,852 1,899 1,832 1,870 2,793,900
2020/04/03 1,837 1,874 1,812 1,820 1,749,400
2020/04/02 1,878 1,899 1,853 1,856 2,371,000
2020/04/01 1,930 1,970 1,868 1,883 2,776,200
2020/03/31 2,006 2,037 1,986 2,011 2,334,000
2020/03/30 1,941 2,028 1,928 2,027 3,565,900
2020/03/27 1,882 1,962 1,875 1,962 3,332,200
2020/03/26 1,838 1,884 1,787 1,855 2,829,000
2020/03/25 1,777 1,872 1,761 1,870 2,558,300
2020/03/24 1,777 1,806 1,710 1,737 2,436,900
2020/03/23 1,726 1,778 1,674 1,724 4,172,000
2020/03/19 1,803 1,822 1,742 1,742 4,151,100
2020/03/18 1,774 1,820 1,734 1,737 2,978,800
2020/03/17 1,670 1,766 1,633 1,746 3,251,500
2020/03/16 1,691 1,742 1,671 1,673 2,931,800
2020/03/13 1,638 1,755 1,626 1,689 5,414,800
2020/03/12 1,720 1,769 1,696 1,741 2,985,900
2020/03/11 1,752 1,783 1,737 1,742 2,325,200
2020/03/10 1,754 1,769 1,692 1,747 2,354,500
2020/03/09 1,799 1,805 1,761 1,780 1,958,500
2020/03/06 1,857 1,868 1,831 1,841 1,667,300
2020/03/05 1,883 1,898 1,863 1,888 1,798,000
2020/03/04 1,862 1,871 1,838 1,841 1,696,100
2020/03/03 1,900 1,917 1,870 1,876 2,786,900
2020/03/02 1,798 1,900 1,793 1,881 3,431,700
2020/02/28 1,847 1,855 1,806 1,812 3,286,400
2020/02/27 1,900 1,912 1,882 1,887 2,215,500
2020/02/26 1,899 1,914 1,882 1,898 1,721,300
2020/02/25 1,907 1,922 1,895 1,905 2,738,400
2020/02/21 1,980 1,988 1,965 1,969 1,826,400
2020/02/20 1,980 1,994 1,974 1,987 1,863,500
2020/02/19 1,976 1,993 1,960 1,981 2,017,700
2020/02/18 1,961 1,982 1,953 1,959 2,225,500
2020/02/17 1,975 1,980 1,961 1,964 1,546,800
2020/02/14 1,956 1,999 1,950 1,995 1,977,400
2020/02/13 1,954 1,974 1,946 1,971 1,677,700
2020/02/12 1,962 1,985 1,953 1,985 2,113,200
2020/02/10 1,957 1,961 1,940 1,951 1,621,000
2020/02/07 1,982 1,996 1,950 1,957 1,693,800
2020/02/06 1,977 2,020 1,974 1,982 3,188,500
2020/02/05 1,942 1,953 1,936 1,947 1,907,300
2020/02/04 1,902 1,944 1,898 1,941 2,797,200
2020/02/03 1,885 1,942 1,867 1,915 5,456,500
2020/01/31 1,799 1,806 1,789 1,805 2,299,500
2020/01/30 1,784 1,792 1,768 1,773 1,209,300
2020/01/29 1,784 1,796 1,782 1,794 764,600
2020/01/28 1,793 1,795 1,780 1,787 904,000
2020/01/27 1,782 1,797 1,773 1,796 1,203,100
2020/01/24 1,809 1,814 1,801 1,805 828,500
2020/01/23 1,803 1,813 1,799 1,810 940,000
2020/01/22 1,803 1,825 1,802 1,820 1,074,000
2020/01/21 1,822 1,824 1,798 1,799 1,126,500
2020/01/20 1,820 1,828 1,817 1,817 650,500
2020/01/17 1,826 1,830 1,808 1,812 1,684,400
2020/01/16 1,835 1,849 1,822 1,830 1,011,300
2020/01/15 1,801 1,830 1,794 1,826 1,214,800
2020/01/14 1,823 1,825 1,811 1,821 1,070,000
2020/01/10 1,812 1,822 1,807 1,820 1,249,100
2020/01/09 1,781 1,815 1,778 1,812 1,477,200
2020/01/08 1,766 1,779 1,750 1,772 1,816,600
2020/01/07 1,767 1,803 1,762 1,798 1,504,200
2020/01/06 1,795 1,799 1,768 1,768 1,765,700

このページの先頭へ