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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,170 | 6,195 | 6,112 | 6,138 | 1,054,000 |
| 2024/07/25 | 6,062 | 6,219 | 6,046 | 6,195 | 1,574,000 |
| 2024/07/24 | 6,199 | 6,250 | 6,097 | 6,143 | 883,800 |
| 2024/07/23 | 6,270 | 6,330 | 6,172 | 6,233 | 784,700 |
| 2024/07/22 | 6,224 | 6,265 | 6,176 | 6,265 | 900,100 |
| 2024/07/19 | 6,253 | 6,267 | 6,155 | 6,224 | 1,119,900 |
| 2024/07/18 | 5,990 | 6,281 | 5,987 | 6,238 | 1,850,900 |
| 2024/07/17 | 6,080 | 6,113 | 6,024 | 6,060 | 1,418,600 |
| 2024/07/16 | 6,215 | 6,215 | 6,060 | 6,060 | 1,382,600 |
| 2024/07/12 | 6,077 | 6,225 | 6,050 | 6,217 | 1,738,300 |
| 2024/07/11 | 6,100 | 6,190 | 6,098 | 6,177 | 1,578,300 |
| 2024/07/10 | 6,000 | 6,043 | 5,971 | 6,030 | 1,283,900 |
| 2024/07/09 | 5,869 | 6,000 | 5,841 | 5,969 | 1,382,100 |
| 2024/07/08 | 5,814 | 5,930 | 5,814 | 5,890 | 1,364,500 |
| 2024/07/05 | 5,845 | 5,867 | 5,737 | 5,800 | 1,257,900 |
| 2024/07/04 | 5,846 | 5,864 | 5,802 | 5,848 | 694,700 |
| 2024/07/03 | 5,809 | 5,832 | 5,730 | 5,806 | 975,600 |
| 2024/07/02 | 5,754 | 5,797 | 5,711 | 5,775 | 1,150,200 |
| 2024/07/01 | 5,714 | 5,768 | 5,710 | 5,738 | 1,124,000 |
| 2024/06/28 | 5,751 | 5,785 | 5,641 | 5,641 | 1,687,700 |
| 2024/06/27 | 5,866 | 5,875 | 5,766 | 5,785 | 1,461,100 |
| 2024/06/26 | 5,801 | 5,900 | 5,780 | 5,900 | 1,526,800 |
| 2024/06/25 | 5,652 | 5,853 | 5,620 | 5,846 | 1,829,400 |
| 2024/06/24 | 5,594 | 5,652 | 5,544 | 5,606 | 1,112,800 |
| 2024/06/21 | 5,619 | 5,634 | 5,538 | 5,572 | 1,632,400 |
| 2024/06/20 | 5,633 | 5,660 | 5,527 | 5,559 | 1,182,300 |
| 2024/06/19 | 5,630 | 5,663 | 5,581 | 5,663 | 865,200 |
| 2024/06/18 | 5,740 | 5,740 | 5,629 | 5,666 | 1,041,300 |
| 2024/06/17 | 5,685 | 5,779 | 5,646 | 5,744 | 1,198,500 |
| 2024/06/14 | 5,720 | 5,774 | 5,662 | 5,719 | 1,697,600 |
| 2024/06/13 | 5,812 | 5,840 | 5,711 | 5,721 | 975,000 |
| 2024/06/12 | 5,780 | 5,806 | 5,727 | 5,781 | 966,900 |
| 2024/06/11 | 5,925 | 5,980 | 5,783 | 5,801 | 1,077,900 |
| 2024/06/10 | 5,826 | 5,910 | 5,818 | 5,898 | 1,436,300 |
| 2024/06/07 | 5,730 | 5,817 | 5,726 | 5,816 | 732,000 |
| 2024/06/06 | 5,774 | 5,795 | 5,715 | 5,789 | 1,156,600 |
| 2024/06/05 | 5,673 | 5,719 | 5,577 | 5,712 | 1,412,700 |
| 2024/06/04 | 5,686 | 5,765 | 5,678 | 5,680 | 1,579,500 |
| 2024/06/03 | 5,660 | 5,688 | 5,629 | 5,674 | 1,225,900 |
| 2024/05/31 | 5,565 | 5,650 | 5,544 | 5,605 | 4,367,100 |
| 2024/05/30 | 5,690 | 5,704 | 5,558 | 5,600 | 1,977,300 |
| 2024/05/29 | 5,955 | 5,955 | 5,790 | 5,790 | 1,063,700 |
| 2024/05/28 | 5,997 | 6,003 | 5,914 | 5,973 | 751,000 |
| 2024/05/27 | 5,968 | 5,988 | 5,931 | 5,973 | 584,200 |
| 2024/05/24 | 5,849 | 5,970 | 5,840 | 5,930 | 871,700 |
| 2024/05/23 | 5,990 | 6,008 | 5,901 | 6,001 | 934,400 |
| 2024/05/22 | 6,107 | 6,107 | 5,973 | 5,982 | 1,146,200 |
| 2024/05/21 | 6,088 | 6,114 | 6,014 | 6,085 | 1,065,900 |
| 2024/05/20 | 5,995 | 6,139 | 5,995 | 6,109 | 1,218,100 |
| 2024/05/17 | 6,050 | 6,101 | 5,975 | 5,995 | 1,514,600 |
| 2024/05/16 | 6,075 | 6,140 | 5,994 | 6,128 | 1,581,300 |
| 2024/05/15 | 6,000 | 6,052 | 5,960 | 6,035 | 1,522,500 |
| 2024/05/14 | 6,060 | 6,075 | 5,881 | 5,951 | 1,510,500 |
| 2024/05/13 | 6,032 | 6,070 | 5,823 | 6,021 | 1,955,100 |
| 2024/05/10 | 5,659 | 6,091 | 5,655 | 6,089 | 3,115,000 |
| 2024/05/09 | 5,775 | 5,815 | 5,733 | 5,759 | 1,033,500 |
| 2024/05/08 | 5,830 | 5,858 | 5,745 | 5,752 | 1,689,000 |
| 2024/05/07 | 5,943 | 5,945 | 5,832 | 5,881 | 1,504,200 |
| 2024/05/02 | 5,852 | 5,915 | 5,827 | 5,866 | 1,229,000 |
| 2024/05/01 | 5,864 | 5,919 | 5,832 | 5,906 | 1,047,200 |
| 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 |
| 2023/12/29 | 5,442 | 5,475 | 5,403 | 5,440 | 965,700 |
| 2023/12/28 | 5,432 | 5,452 | 5,391 | 5,452 | 791,400 |
| 2023/12/27 | 5,400 | 5,436 | 5,357 | 5,436 | 1,138,300 |
| 2023/12/26 | 5,332 | 5,388 | 5,307 | 5,388 | 791,400 |
| 2023/12/25 | 5,418 | 5,462 | 5,368 | 5,368 | 523,400 |
| 2023/12/22 | 5,391 | 5,454 | 5,367 | 5,399 | 1,335,000 |
| 2023/12/21 | 5,366 | 5,436 | 5,352 | 5,420 | 1,568,100 |
| 2023/12/20 | 5,287 | 5,468 | 5,284 | 5,466 | 2,824,400 |
| 2023/12/19 | 5,123 | 5,262 | 5,094 | 5,257 | 1,784,900 |
| 2023/12/18 | 5,004 | 5,068 | 4,996 | 5,062 | 2,087,500 |
| 2023/12/15 | 5,117 | 5,125 | 5,054 | 5,083 | 4,423,400 |
| 2023/12/14 | 5,235 | 5,246 | 5,082 | 5,132 | 2,655,900 |
| 2023/12/13 | 5,311 | 5,346 | 5,275 | 5,284 | 1,104,600 |
| 2023/12/12 | 5,380 | 5,398 | 5,307 | 5,311 | 1,483,600 |
| 2023/12/11 | 5,272 | 5,320 | 5,261 | 5,309 | 1,803,400 |
| 2023/12/08 | 5,471 | 5,485 | 5,254 | 5,273 | 3,017,100 |
| 2023/12/07 | 5,535 | 5,549 | 5,495 | 5,538 | 1,362,000 |
| 2023/12/06 | 5,465 | 5,558 | 5,460 | 5,557 | 1,668,700 |
| 2023/12/05 | 5,470 | 5,515 | 5,421 | 5,501 | 2,262,600 |
| 2023/12/04 | 5,514 | 5,516 | 5,468 | 5,480 | 1,469,900 |
| 2023/12/01 | 5,525 | 5,570 | 5,513 | 5,533 | 1,443,500 |
| 2023/11/30 | 5,450 | 5,529 | 5,397 | 5,526 | 3,289,400 |
| 2023/11/29 | 5,612 | 5,622 | 5,496 | 5,504 | 3,136,200 |
| 2023/11/28 | 5,600 | 5,652 | 5,551 | 5,642 | 9,537,500 |
| 2023/11/27 | 5,578 | 5,614 | 5,559 | 5,574 | 2,201,200 |
| 2023/11/24 | 5,615 | 5,618 | 5,518 | 5,560 | 2,404,400 |
| 2023/11/22 | 5,516 | 5,613 | 5,504 | 5,573 | 3,276,700 |
| 2023/11/21 | 5,560 | 5,594 | 5,492 | 5,533 | 5,780,600 |
| 2023/11/20 | 5,658 | 5,710 | 5,598 | 5,633 | 5,582,700 |
| 2023/11/17 | 5,645 | 5,688 | 5,585 | 5,688 | 1,851,500 |
| 2023/11/16 | 5,649 | 5,710 | 5,640 | 5,673 | 1,984,300 |
| 2023/11/15 | 5,674 | 5,795 | 5,643 | 5,700 | 2,405,700 |
| 2023/11/14 | 5,555 | 5,779 | 5,530 | 5,654 | 4,059,100 |
| 2023/11/13 | 5,650 | 5,739 | 5,626 | 5,736 | 2,171,000 |
| 2023/11/10 | 5,469 | 5,600 | 5,468 | 5,600 | 2,095,400 |
| 2023/11/09 | 5,383 | 5,508 | 5,376 | 5,500 | 2,287,500 |
| 2023/11/08 | 5,414 | 5,441 | 5,277 | 5,369 | 3,191,400 |
| 2023/11/07 | 5,500 | 5,559 | 5,370 | 5,371 | 6,998,100 |
| 2023/11/06 | 5,720 | 5,990 | 5,701 | 5,982 | 3,051,600 |
| 2023/11/02 | 5,651 | 5,680 | 5,587 | 5,641 | 1,357,500 |
| 2023/11/01 | 5,548 | 5,621 | 5,481 | 5,589 | 1,647,900 |
| 2023/10/31 | 5,427 | 5,517 | 5,380 | 5,480 | 1,647,700 |
| 2023/10/30 | 5,450 | 5,465 | 5,366 | 5,400 | 2,303,300 |
| 2023/10/27 | 5,529 | 5,570 | 5,481 | 5,511 | 1,611,100 |
| 2023/10/26 | 5,599 | 5,609 | 5,517 | 5,533 | 1,061,900 |
| 2023/10/25 | 5,618 | 5,668 | 5,597 | 5,609 | 771,600 |
| 2023/10/24 | 5,576 | 5,632 | 5,413 | 5,610 | 1,334,500 |
| 2023/10/23 | 5,551 | 5,613 | 5,547 | 5,560 | 937,600 |
| 2023/10/20 | 5,518 | 5,607 | 5,463 | 5,565 | 1,175,400 |
| 2023/10/19 | 5,625 | 5,664 | 5,563 | 5,577 | 1,481,200 |
| 2023/10/18 | 5,710 | 5,737 | 5,612 | 5,711 | 1,413,500 |
| 2023/10/17 | 5,735 | 5,797 | 5,704 | 5,728 | 1,043,600 |
| 2023/10/16 | 5,798 | 5,813 | 5,687 | 5,711 | 1,219,300 |
| 2023/10/13 | 5,848 | 5,873 | 5,700 | 5,862 | 2,160,700 |
| 2023/10/12 | 5,900 | 5,937 | 5,804 | 5,922 | 1,526,400 |
| 2023/10/11 | 5,932 | 5,934 | 5,856 | 5,868 | 1,450,600 |
| 2023/10/10 | 5,987 | 6,028 | 5,893 | 5,927 | 1,481,000 |
| 2023/10/06 | 5,807 | 5,936 | 5,803 | 5,900 | 1,929,400 |
| 2023/10/05 | 5,610 | 5,749 | 5,572 | 5,745 | 1,505,700 |
| 2023/10/04 | 5,610 | 5,616 | 5,516 | 5,562 | 1,550,300 |
| 2023/10/03 | 5,720 | 5,731 | 5,663 | 5,678 | 1,144,600 |