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 |
|---|---|---|---|---|---|
| 2024/04/30 | 5,840 | 5,895 | 5,796 | 5,875 | 1,787,600 |
| 2024/04/26 | 5,646 | 5,793 | 5,627 | 5,775 | 1,700,600 |
| 2024/04/25 | 5,683 | 5,705 | 5,646 | 5,686 | 1,156,500 |
| 2024/04/24 | 5,638 | 5,698 | 5,590 | 5,685 | 1,126,700 |
| 2024/04/23 | 5,664 | 5,677 | 5,609 | 5,628 | 1,170,100 |
| 2024/04/22 | 5,460 | 5,564 | 5,428 | 5,564 | 1,237,800 |
| 2024/04/19 | 5,458 | 5,460 | 5,281 | 5,372 | 2,205,700 |
| 2024/04/18 | 5,503 | 5,529 | 5,447 | 5,514 | 1,204,100 |
| 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 |