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 |
|---|---|---|---|---|---|
| 2026/06/19 | 5,840 | 5,933 | 5,726 | 5,790 | 9,507,900 |
| 2026/06/18 | 5,385 | 5,843 | 5,379 | 5,787 | 11,123,900 |
| 2026/06/17 | 5,187 | 5,350 | 5,084 | 5,340 | 7,021,300 |
| 2026/06/16 | 4,996 | 5,175 | 4,979 | 5,146 | 3,452,600 |
| 2026/06/15 | 5,500 | 5,501 | 5,052 | 5,060 | 5,178,500 |
| 2026/06/12 | 5,200 | 5,257 | 5,095 | 5,158 | 7,566,800 |
| 2026/06/11 | 4,848 | 5,203 | 4,845 | 5,084 | 9,098,500 |
| 2026/06/10 | 4,772 | 4,865 | 4,674 | 4,729 | 3,146,800 |
| 2026/06/09 | 4,840 | 4,855 | 4,689 | 4,757 | 3,886,400 |
| 2026/06/08 | 4,802 | 4,907 | 4,674 | 4,806 | 5,597,000 |
| 2026/06/05 | 5,050 | 5,070 | 4,936 | 4,942 | 4,289,000 |
| 2026/06/04 | 5,130 | 5,194 | 5,095 | 5,118 | 3,057,000 |
| 2026/06/03 | 5,269 | 5,298 | 5,147 | 5,227 | 3,504,900 |
| 2026/06/02 | 5,302 | 5,351 | 5,144 | 5,262 | 4,996,400 |
| 2026/06/01 | 5,165 | 5,435 | 5,156 | 5,380 | 4,772,200 |
| 2026/05/29 | 5,140 | 5,204 | 5,101 | 5,152 | 9,185,600 |
| 2026/05/28 | 5,189 | 5,275 | 5,110 | 5,142 | 4,114,000 |
| 2026/05/27 | 5,345 | 5,425 | 5,261 | 5,289 | 3,869,800 |
| 2026/05/26 | 5,675 | 5,676 | 5,335 | 5,344 | 5,128,700 |
| 2026/05/25 | 5,270 | 5,505 | 5,195 | 5,475 | 5,159,900 |
| 2026/05/22 | 5,243 | 5,332 | 5,183 | 5,300 | 3,827,500 |
| 2026/05/21 | 5,099 | 5,328 | 5,021 | 5,176 | 5,087,100 |
| 2026/05/20 | 5,278 | 5,296 | 5,006 | 5,068 | 4,275,700 |
| 2026/05/19 | 5,200 | 5,330 | 5,165 | 5,178 | 4,920,400 |
| 2026/05/18 | 5,280 | 5,311 | 5,103 | 5,193 | 4,332,700 |
| 2026/05/15 | 5,542 | 5,580 | 5,252 | 5,269 | 4,499,600 |
| 2026/05/14 | 5,587 | 5,716 | 5,521 | 5,542 | 5,720,800 |
| 2026/05/13 | 5,371 | 5,590 | 5,338 | 5,483 | 4,630,900 |
| 2026/05/12 | 5,502 | 5,739 | 5,425 | 5,439 | 7,590,600 |
| 2026/05/11 | 5,179 | 5,652 | 5,088 | 5,499 | 12,969,600 |
| 2026/05/08 | 4,818 | 5,030 | 4,712 | 5,030 | 10,223,100 |
| 2026/05/07 | 4,952 | 5,070 | 4,739 | 4,958 | 10,744,000 |
| 2026/05/01 | 4,904 | 4,936 | 4,792 | 4,882 | 3,912,900 |
| 2026/04/30 | 4,913 | 5,090 | 4,906 | 5,090 | 7,469,200 |
| 2026/04/28 | 4,794 | 4,813 | 4,750 | 4,767 | 2,409,700 |
| 2026/04/27 | 4,755 | 4,823 | 4,726 | 4,786 | 3,147,200 |
| 2026/04/24 | 4,727 | 4,877 | 4,699 | 4,758 | 4,191,800 |
| 2026/04/23 | 4,607 | 4,672 | 4,565 | 4,590 | 3,034,700 |
| 2026/04/22 | 4,652 | 4,715 | 4,621 | 4,658 | 2,492,000 |
| 2026/04/21 | 4,607 | 4,730 | 4,600 | 4,721 | 3,564,700 |
| 2026/04/20 | 4,599 | 4,640 | 4,582 | 4,607 | 2,451,100 |
| 2026/04/17 | 4,651 | 4,682 | 4,574 | 4,574 | 1,922,800 |
| 2026/04/16 | 4,637 | 4,712 | 4,623 | 4,690 | 2,181,900 |
| 2026/04/15 | 4,651 | 4,683 | 4,636 | 4,667 | 2,250,300 |
| 2026/04/14 | 4,600 | 4,692 | 4,596 | 4,617 | 2,515,800 |
| 2026/04/13 | 4,601 | 4,655 | 4,565 | 4,607 | 3,500,300 |
| 2026/04/10 | 4,722 | 4,724 | 4,652 | 4,652 | 3,006,800 |
| 2026/04/09 | 4,770 | 4,811 | 4,690 | 4,713 | 2,940,100 |
| 2026/04/08 | 4,800 | 4,814 | 4,735 | 4,776 | 3,688,600 |
| 2026/04/07 | 4,646 | 4,674 | 4,573 | 4,598 | 2,101,900 |
| 2026/04/06 | 4,615 | 4,697 | 4,596 | 4,657 | 2,261,800 |
| 2026/04/03 | 4,700 | 4,714 | 4,608 | 4,612 | 1,990,300 |
| 2026/03/27 | 4,513 | 4,549 | 4,433 | 4,530 | 4,050,900 |
| 2026/03/26 | 4,511 | 4,517 | 4,442 | 4,514 | 2,661,000 |
| 2026/03/25 | 4,430 | 4,481 | 4,401 | 4,481 | 3,042,000 |
| 2026/03/24 | 4,299 | 4,317 | 4,226 | 4,293 | 3,418,400 |
| 2026/03/23 | 4,195 | 4,243 | 4,147 | 4,176 | 4,414,600 |
| 2026/03/19 | 4,437 | 4,445 | 4,375 | 4,405 | 7,011,600 |
| 2026/03/18 | 4,480 | 4,577 | 4,440 | 4,577 | 2,392,900 |
| 2026/03/17 | 4,520 | 4,554 | 4,476 | 4,490 | 2,030,700 |
| 2026/03/16 | 4,415 | 4,478 | 4,393 | 4,478 | 2,307,400 |
| 2026/03/13 | 4,310 | 4,424 | 4,310 | 4,405 | 3,093,000 |
| 2026/03/12 | 4,370 | 4,429 | 4,347 | 4,398 | 2,665,500 |
| 2026/03/11 | 4,441 | 4,495 | 4,406 | 4,468 | 2,923,400 |
| 2026/03/10 | 4,415 | 4,460 | 4,334 | 4,373 | 3,820,800 |
| 2026/03/09 | 4,275 | 4,381 | 4,271 | 4,345 | 3,980,800 |
| 2026/03/06 | 4,513 | 4,579 | 4,482 | 4,518 | 3,447,500 |
| 2026/03/05 | 4,650 | 4,672 | 4,460 | 4,494 | 4,708,700 |
| 2026/03/04 | 4,517 | 4,612 | 4,502 | 4,533 | 4,130,800 |
| 2026/03/03 | 4,820 | 4,853 | 4,685 | 4,714 | 4,819,500 |
| 2026/03/02 | 4,826 | 4,984 | 4,821 | 4,935 | 3,607,300 |
| 2026/02/27 | 4,844 | 5,005 | 4,821 | 4,968 | 4,930,300 |
| 2026/02/26 | 4,912 | 5,025 | 4,852 | 4,870 | 7,006,200 |
| 2026/02/25 | 4,767 | 4,959 | 4,745 | 4,938 | 5,389,100 |
| 2026/02/24 | 4,606 | 4,733 | 4,594 | 4,697 | 4,270,100 |
| 2026/02/20 | 4,614 | 4,641 | 4,557 | 4,602 | 2,498,200 |
| 2026/02/19 | 4,651 | 4,664 | 4,556 | 4,614 | 2,936,300 |
| 2026/02/18 | 4,653 | 4,774 | 4,622 | 4,640 | 3,803,100 |
| 2026/02/17 | 4,501 | 4,637 | 4,460 | 4,637 | 3,372,000 |
| 2026/02/16 | 4,479 | 4,584 | 4,456 | 4,548 | 4,258,700 |
| 2026/02/13 | 4,426 | 4,503 | 4,351 | 4,436 | 5,826,600 |
| 2026/02/12 | 4,295 | 4,356 | 4,245 | 4,356 | 4,817,100 |
| 2026/02/10 | 4,331 | 4,490 | 4,305 | 4,305 | 9,754,400 |
| 2026/02/09 | 4,198 | 4,401 | 4,118 | 4,401 | 10,457,200 |
| 2026/02/06 | 3,875 | 4,099 | 3,855 | 4,099 | 15,940,300 |
| 2026/02/05 | 3,606 | 3,623 | 3,586 | 3,615 | 3,425,900 |
| 2026/02/04 | 3,553 | 3,570 | 3,496 | 3,565 | 3,451,100 |
| 2026/02/03 | 3,513 | 3,557 | 3,502 | 3,553 | 3,006,100 |
| 2026/02/02 | 3,548 | 3,567 | 3,492 | 3,498 | 2,837,900 |
| 2026/01/30 | 3,501 | 3,543 | 3,484 | 3,520 | 4,195,400 |
| 2026/01/29 | 3,387 | 3,468 | 3,383 | 3,468 | 4,514,800 |
| 2026/01/28 | 3,440 | 3,444 | 3,374 | 3,382 | 4,981,300 |
| 2026/01/27 | 3,500 | 3,500 | 3,443 | 3,467 | 3,638,700 |
| 2026/01/26 | 3,505 | 3,518 | 3,477 | 3,500 | 4,731,000 |
| 2026/01/23 | 3,659 | 3,678 | 3,553 | 3,553 | 5,086,700 |
| 2026/01/22 | 3,670 | 3,673 | 3,605 | 3,660 | 4,317,300 |
| 2026/01/21 | 3,615 | 3,662 | 3,585 | 3,662 | 6,126,100 |
| 2026/01/20 | 3,685 | 3,746 | 3,628 | 3,722 | 10,787,100 |
| 2026/01/19 | 3,449 | 3,657 | 3,447 | 3,653 | 10,317,500 |
| 2026/01/16 | 3,430 | 3,468 | 3,398 | 3,444 | 3,922,400 |
| 2026/01/15 | 3,412 | 3,463 | 3,411 | 3,433 | 4,313,300 |
| 2026/01/14 | 3,361 | 3,438 | 3,348 | 3,411 | 4,666,300 |
| 2026/01/13 | 3,342 | 3,356 | 3,324 | 3,343 | 4,286,300 |
| 2026/01/09 | 3,305 | 3,319 | 3,272 | 3,300 | 3,993,800 |
| 2026/01/08 | 3,305 | 3,325 | 3,270 | 3,308 | 3,939,700 |
| 2026/01/07 | 3,326 | 3,356 | 3,313 | 3,338 | 3,406,700 |
| 2026/01/06 | 3,341 | 3,394 | 3,338 | 3,361 | 5,601,300 |
| 2026/01/05 | 3,350 | 3,362 | 3,313 | 3,324 | 3,661,800 |
| 2025/12/30 | 3,359 | 3,366 | 3,317 | 3,317 | 2,566,100 |
| 2025/12/29 | 3,374 | 3,380 | 3,347 | 3,364 | 2,551,800 |
| 2025/12/26 | 3,381 | 3,402 | 3,358 | 3,374 | 2,419,100 |
| 2025/12/25 | 3,352 | 3,420 | 3,341 | 3,410 | 1,827,400 |
| 2025/12/24 | 3,335 | 3,367 | 3,325 | 3,338 | 3,094,700 |
| 2025/12/23 | 3,296 | 3,346 | 3,292 | 3,346 | 3,347,700 |
| 2025/12/22 | 3,347 | 3,350 | 3,287 | 3,321 | 4,065,800 |
| 2025/12/19 | 3,362 | 3,390 | 3,336 | 3,336 | 3,967,700 |
| 2025/12/18 | 3,331 | 3,417 | 3,330 | 3,353 | 3,543,000 |
| 2025/12/17 | 3,380 | 3,392 | 3,326 | 3,331 | 2,597,700 |
| 2025/12/16 | 3,355 | 3,375 | 3,330 | 3,338 | 3,166,600 |
| 2025/12/15 | 3,390 | 3,393 | 3,343 | 3,364 | 3,420,500 |
| 2025/12/12 | 3,368 | 3,386 | 3,335 | 3,366 | 5,051,300 |
| 2025/12/11 | 3,358 | 3,378 | 3,303 | 3,303 | 6,251,100 |
| 2025/12/10 | 3,497 | 3,514 | 3,388 | 3,406 | 7,456,300 |
| 2025/12/09 | 3,568 | 3,572 | 3,527 | 3,530 | 2,894,300 |
| 2025/12/08 | 3,560 | 3,581 | 3,527 | 3,555 | 2,417,200 |
| 2025/12/05 | 3,545 | 3,605 | 3,528 | 3,575 | 3,214,500 |
| 2025/12/04 | 3,524 | 3,559 | 3,514 | 3,550 | 1,766,600 |
| 2025/12/03 | 3,527 | 3,549 | 3,498 | 3,513 | 2,187,900 |
| 2025/12/02 | 3,565 | 3,565 | 3,517 | 3,517 | 2,132,800 |
| 2025/12/01 | 3,603 | 3,613 | 3,533 | 3,557 | 2,664,200 |
| 2025/11/28 | 3,648 | 3,658 | 3,601 | 3,623 | 2,545,300 |
| 2025/11/27 | 3,588 | 3,616 | 3,583 | 3,614 | 2,119,400 |
| 2025/11/26 | 3,546 | 3,593 | 3,525 | 3,593 | 3,728,600 |
| 2025/11/25 | 3,648 | 3,665 | 3,537 | 3,546 | 4,289,700 |
| 2025/11/21 | 3,590 | 3,670 | 3,573 | 3,638 | 5,404,500 |
| 2025/11/20 | 3,605 | 3,643 | 3,576 | 3,589 | 3,665,600 |
| 2025/11/19 | 3,667 | 3,675 | 3,565 | 3,565 | 4,433,400 |
| 2025/11/18 | 3,759 | 3,764 | 3,650 | 3,650 | 3,819,200 |
| 2025/11/17 | 3,825 | 3,853 | 3,747 | 3,802 | 3,860,500 |
| 2025/11/14 | 3,783 | 3,829 | 3,739 | 3,825 | 4,462,700 |
| 2025/11/13 | 3,844 | 3,860 | 3,770 | 3,783 | 5,321,500 |
| 2025/11/12 | 3,698 | 3,897 | 3,692 | 3,850 | 10,124,200 |
| 2025/11/11 | 3,559 | 3,650 | 3,555 | 3,621 | 7,044,900 |
| 2025/11/10 | 3,624 | 3,677 | 3,513 | 3,527 | 15,013,900 |
| 2025/11/07 | 3,763 | 3,763 | 3,623 | 3,623 | 11,172,300 |
| 2025/11/06 | 4,418 | 4,512 | 4,323 | 4,323 | 3,589,300 |
| 2025/11/05 | 4,480 | 4,544 | 4,343 | 4,432 | 3,568,000 |
| 2025/11/04 | 4,370 | 4,466 | 4,318 | 4,438 | 3,988,000 |
| 2025/10/31 | 4,246 | 4,377 | 4,235 | 4,373 | 2,975,900 |
| 2025/10/30 | 4,198 | 4,241 | 4,173 | 4,217 | 7,268,700 |
| 2025/10/29 | 4,231 | 4,260 | 4,171 | 4,198 | 2,141,400 |
| 2025/10/28 | 4,251 | 4,269 | 4,211 | 4,231 | 2,287,200 |
| 2025/10/27 | 4,275 | 4,293 | 4,228 | 4,280 | 2,033,300 |
| 2025/10/24 | 4,234 | 4,261 | 4,208 | 4,231 | 1,818,700 |
| 2025/10/23 | 4,306 | 4,318 | 4,238 | 4,243 | 1,823,300 |
| 2025/10/22 | 4,292 | 4,317 | 4,268 | 4,274 | 1,649,100 |
| 2025/10/21 | 4,305 | 4,322 | 4,274 | 4,297 | 1,900,300 |
| 2025/10/20 | 4,286 | 4,302 | 4,221 | 4,302 | 1,977,100 |
| 2025/10/17 | 4,152 | 4,189 | 4,142 | 4,166 | 1,718,400 |
| 2025/10/16 | 4,175 | 4,209 | 4,146 | 4,166 | 1,859,400 |
| 2025/10/15 | 4,197 | 4,237 | 4,187 | 4,197 | 1,994,100 |
| 2025/10/14 | 4,110 | 4,197 | 4,098 | 4,197 | 2,390,300 |
| 2025/10/10 | 4,220 | 4,222 | 4,153 | 4,176 | 2,253,700 |
| 2025/10/09 | 4,185 | 4,222 | 4,157 | 4,201 | 1,924,700 |
| 2025/10/08 | 4,294 | 4,333 | 4,193 | 4,193 | 2,648,400 |
| 2025/10/07 | 4,310 | 4,348 | 4,270 | 4,270 | 2,423,000 |
| 2025/10/06 | 4,315 | 4,324 | 4,263 | 4,300 | 2,901,400 |
| 2025/10/03 | 4,160 | 4,224 | 4,160 | 4,170 | 2,003,200 |
| 2025/10/02 | 4,209 | 4,251 | 4,157 | 4,178 | 2,592,800 |
| 2025/10/01 | 4,242 | 4,250 | 4,181 | 4,245 | 2,149,100 |
| 2025/09/30 | 4,173 | 4,252 | 4,164 | 4,246 | 2,368,300 |
| 2025/09/29 | 4,263 | 4,276 | 4,170 | 4,199 | 2,211,200 |
| 2025/09/26 | 4,340 | 4,357 | 4,269 | 4,285 | 2,936,500 |
| 2025/09/25 | 4,232 | 4,244 | 4,196 | 4,200 | 2,347,700 |
| 2025/09/24 | 4,321 | 4,325 | 4,197 | 4,210 | 1,899,900 |
| 2025/09/22 | 4,236 | 4,300 | 4,226 | 4,278 | 1,846,900 |
| 2025/09/19 | 4,213 | 4,298 | 4,181 | 4,198 | 4,963,800 |
| 2025/09/18 | 4,250 | 4,284 | 4,205 | 4,241 | 2,410,700 |
| 2025/09/17 | 4,305 | 4,343 | 4,264 | 4,285 | 1,747,200 |
| 2025/09/16 | 4,295 | 4,300 | 4,231 | 4,287 | 1,742,800 |
| 2025/09/12 | 4,323 | 4,323 | 4,254 | 4,262 | 2,484,100 |
| 2025/09/11 | 4,258 | 4,287 | 4,227 | 4,285 | 1,859,500 |
| 2025/09/10 | 4,209 | 4,281 | 4,164 | 4,257 | 1,858,400 |
| 2025/09/09 | 4,287 | 4,305 | 4,194 | 4,195 | 2,142,100 |
| 2025/09/08 | 4,251 | 4,308 | 4,228 | 4,293 | 1,958,200 |
| 2025/09/05 | 4,201 | 4,226 | 4,182 | 4,200 | 2,165,100 |
| 2025/09/04 | 4,135 | 4,178 | 4,111 | 4,178 | 1,811,700 |
| 2025/09/03 | 4,100 | 4,126 | 4,057 | 4,126 | 3,035,900 |
| 2025/09/02 | 4,042 | 4,078 | 4,024 | 4,057 | 2,331,300 |
| 2025/09/01 | 3,971 | 4,047 | 3,961 | 4,019 | 1,642,800 |
| 2025/08/29 | 4,029 | 4,030 | 3,963 | 4,009 | 2,526,300 |
| 2025/08/28 | 4,049 | 4,083 | 4,047 | 4,062 | 1,658,700 |
| 2025/08/27 | 4,072 | 4,086 | 4,000 | 4,049 | 1,750,300 |
| 2025/08/26 | 4,043 | 4,054 | 4,004 | 4,040 | 2,881,000 |
| 2025/08/25 | 4,028 | 4,034 | 3,977 | 4,029 | 1,475,400 |
| 2025/08/22 | 4,033 | 4,064 | 4,007 | 4,044 | 1,462,800 |
| 2025/08/21 | 4,040 | 4,054 | 3,987 | 4,007 | 1,581,700 |
| 2025/08/20 | 4,067 | 4,129 | 4,025 | 4,040 | 2,473,400 |
| 2025/08/19 | 4,095 | 4,098 | 4,029 | 4,064 | 1,925,200 |
| 2025/08/18 | 4,007 | 4,172 | 4,006 | 4,091 | 2,699,100 |