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
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
2023/10/02 5,780 5,858 5,713 5,719 1,158,000
2023/09/29 5,757 5,805 5,711 5,764 1,764,600
2023/09/28 5,790 5,849 5,694 5,768 1,715,900
2023/09/27 5,775 5,833 5,732 5,833 1,405,300
2023/09/26 5,929 5,933 5,819 5,823 1,375,700
2023/09/25 5,820 5,924 5,811 5,896 1,344,700
2023/09/22 5,694 5,858 5,635 5,819 2,144,700
2023/09/21 5,664 5,758 5,661 5,733 1,394,500
2023/09/20 5,755 5,784 5,626 5,681 2,911,300
2023/09/19 5,996 6,026 5,815 5,850 2,337,200
2023/09/15 6,081 6,095 6,022 6,056 2,474,700
2023/09/14 6,054 6,092 6,004 6,065 1,064,700
2023/09/13 6,084 6,096 6,001 6,005 1,290,500
2023/09/12 6,066 6,134 6,025 6,132 1,443,400
2023/09/11 6,144 6,148 6,055 6,097 912,900
2023/09/08 6,057 6,099 5,983 6,067 1,729,900
2023/09/07 6,095 6,148 6,071 6,110 950,500
2023/09/06 6,118 6,150 6,090 6,100 864,200
2023/09/05 6,100 6,154 6,041 6,114 1,024,200
2023/09/04 6,101 6,103 6,022 6,081 1,287,100
2023/09/01 6,116 6,169 6,094 6,132 1,171,400
2023/08/31 6,097 6,178 6,096 6,173 1,768,100
2023/08/30 6,100 6,131 6,084 6,096 1,126,100
2023/08/29 6,058 6,086 6,034 6,052 1,140,700
2023/08/28 6,046 6,062 5,969 6,054 1,094,400
2023/08/25 5,929 5,978 5,889 5,889 1,343,200
2023/08/24 5,930 6,038 5,913 6,029 1,913,700
2023/08/23 5,767 5,868 5,742 5,844 1,100,100
2023/08/22 5,758 5,790 5,709 5,779 978,100
2023/08/21 5,703 5,775 5,686 5,712 1,167,600
2023/08/18 5,728 5,753 5,666 5,731 1,200,600
2023/08/17 5,892 5,897 5,755 5,793 1,428,500
2023/08/16 5,812 5,892 5,793 5,834 1,199,400
2023/08/15 5,825 5,863 5,773 5,843 1,062,700
2023/08/14 5,858 5,904 5,751 5,767 1,330,900
2023/08/10 5,743 5,852 5,717 5,833 1,831,500
2023/08/09 5,650 5,730 5,568 5,713 1,568,400
2023/08/08 5,474 5,634 5,471 5,606 2,292,000
2023/08/07 5,557 5,645 5,374 5,388 2,661,400
2023/08/04 5,470 5,557 5,454 5,518 2,104,300
2023/08/03 5,533 5,539 5,476 5,502 1,525,700
2023/08/02 5,598 5,638 5,547 5,583 1,701,400
2023/08/01 5,550 5,599 5,533 5,599 936,200
2023/07/31 5,521 5,603 5,466 5,537 1,823,100
2023/07/28 5,530 5,550 5,311 5,421 2,752,400
2023/07/27 5,530 5,592 5,488 5,584 1,006,100
2023/07/26 5,622 5,656 5,568 5,571 1,189,300
2023/07/25 5,555 5,595 5,531 5,591 979,400
2023/07/24 5,600 5,604 5,558 5,583 760,300
2023/07/21 5,508 5,574 5,493 5,560 877,100
2023/07/20 5,608 5,649 5,509 5,546 955,900
2023/07/19 5,600 5,633 5,555 5,609 1,269,000
2023/07/18 5,526 5,594 5,500 5,554 1,542,600
2023/07/14 5,440 5,509 5,401 5,462 1,286,400
2023/07/13 5,400 5,477 5,351 5,447 1,182,000
2023/07/12 5,468 5,515 5,380 5,383 1,370,200
2023/07/11 5,617 5,617 5,432 5,460 1,890,100
2023/07/10 5,621 5,667 5,575 5,615 1,449,000
2023/07/07 5,654 5,665 5,575 5,616 1,724,600
2023/07/06 5,601 5,712 5,568 5,694 2,073,500
2023/07/05 5,593 5,629 5,567 5,627 1,429,500
2023/07/04 5,690 5,715 5,623 5,632 1,538,000
2023/07/03 5,725 5,769 5,723 5,769 1,129,800
2023/06/30 5,789 5,809 5,676 5,724 1,982,900
2023/06/29 5,740 5,799 5,713 5,746 1,218,700
2023/06/28 5,726 5,763 5,668 5,747 1,190,300
2023/06/27 5,684 5,711 5,627 5,680 2,054,500
2023/06/26 5,680 5,811 5,622 5,774 1,900,900
2023/06/23 5,700 5,711 5,609 5,661 1,229,900
2023/06/22 5,643 5,728 5,637 5,654 987,500
2023/06/21 5,612 5,724 5,611 5,679 1,182,700
2023/06/20 5,675 5,683 5,602 5,662 1,326,200
2023/06/19 5,842 5,842 5,643 5,685 1,351,700
2023/06/16 5,747 5,819 5,730 5,789 3,698,400
2023/06/15 5,744 5,808 5,708 5,734 1,534,600
2023/06/14 5,750 5,816 5,683 5,732 2,060,500
2023/06/13 5,636 5,718 5,590 5,680 2,003,300
2023/06/12 5,674 5,685 5,566 5,611 1,950,100
2023/06/09 5,570 5,652 5,545 5,647 3,370,800
2023/06/08 5,700 5,754 5,567 5,631 2,205,000
2023/06/07 5,878 5,900 5,693 5,719 3,801,800
2023/06/06 5,699 5,899 5,690 5,878 2,675,000

このページの先頭へ