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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/15 | 3,951 | 4,007 | 3,930 | 3,999 | 2,050,600 |
| 2025/08/14 | 4,010 | 4,027 | 3,930 | 3,944 | 2,356,100 |
| 2025/08/13 | 3,970 | 4,047 | 3,954 | 4,044 | 2,597,500 |
| 2025/08/12 | 4,035 | 4,040 | 3,930 | 3,932 | 3,443,000 |
| 2025/08/08 | 4,002 | 4,039 | 3,987 | 3,996 | 2,610,900 |
| 2025/08/07 | 3,935 | 3,986 | 3,927 | 3,982 | 2,597,500 |
| 2025/08/06 | 3,899 | 3,927 | 3,886 | 3,919 | 2,947,500 |
| 2025/08/05 | 3,872 | 3,969 | 3,840 | 3,910 | 4,964,200 |
| 2025/08/04 | 4,031 | 4,070 | 3,980 | 4,012 | 3,098,100 |
| 2025/08/01 | 4,020 | 4,107 | 4,007 | 4,058 | 2,304,000 |
| 2025/07/31 | 3,980 | 4,019 | 3,971 | 4,005 | 2,111,300 |
| 2025/07/30 | 3,965 | 3,969 | 3,922 | 3,963 | 1,837,100 |
| 2025/07/29 | 3,894 | 3,915 | 3,851 | 3,915 | 2,006,800 |
| 2025/07/28 | 3,977 | 3,984 | 3,921 | 3,931 | 2,004,500 |
| 2025/07/25 | 3,998 | 4,021 | 3,969 | 3,977 | 2,036,500 |
| 2025/07/24 | 3,940 | 4,005 | 3,921 | 3,990 | 2,805,800 |
| 2025/07/23 | 3,987 | 3,998 | 3,858 | 3,907 | 4,417,900 |
| 2025/07/22 | 3,956 | 4,029 | 3,956 | 3,999 | 2,172,300 |
| 2025/07/18 | 3,946 | 3,992 | 3,933 | 3,992 | 2,184,500 |
| 2025/07/17 | 3,921 | 3,936 | 3,906 | 3,926 | 2,039,900 |
| 2025/07/16 | 3,900 | 3,945 | 3,891 | 3,912 | 2,096,800 |
| 2025/07/15 | 3,892 | 3,917 | 3,855 | 3,903 | 1,833,800 |
| 2025/07/14 | 3,878 | 3,915 | 3,854 | 3,892 | 1,545,200 |
| 2025/07/11 | 3,993 | 3,996 | 3,873 | 3,888 | 2,250,100 |
| 2025/07/10 | 3,936 | 3,969 | 3,908 | 3,950 | 3,126,200 |
| 2025/07/09 | 3,966 | 4,000 | 3,907 | 3,955 | 2,156,000 |
| 2025/07/08 | 3,998 | 4,010 | 3,877 | 3,960 | 4,047,200 |
| 2025/07/07 | 3,955 | 3,978 | 3,931 | 3,978 | 1,508,400 |
| 2025/07/04 | 3,916 | 3,965 | 3,903 | 3,955 | 1,784,500 |
| 2025/07/03 | 3,910 | 3,946 | 3,866 | 3,904 | 3,100,200 |
| 2025/07/02 | 3,878 | 3,936 | 3,875 | 3,916 | 3,161,200 |
| 2025/07/01 | 3,945 | 3,968 | 3,886 | 3,906 | 2,168,500 |
| 2025/06/30 | 3,889 | 3,930 | 3,873 | 3,909 | 2,886,900 |
| 2025/06/27 | 3,819 | 3,872 | 3,816 | 3,867 | 2,647,400 |
| 2025/06/26 | 3,748 | 3,827 | 3,746 | 3,815 | 2,417,200 |
| 2025/06/25 | 3,722 | 3,761 | 3,720 | 3,756 | 1,535,900 |
| 2025/06/24 | 3,724 | 3,749 | 3,701 | 3,721 | 1,531,500 |
| 2025/06/23 | 3,676 | 3,714 | 3,644 | 3,714 | 1,991,400 |
| 2025/06/20 | 3,723 | 3,763 | 3,676 | 3,676 | 4,310,600 |
| 2025/06/19 | 3,725 | 3,729 | 3,678 | 3,721 | 1,129,700 |
| 2025/06/18 | 3,676 | 3,721 | 3,675 | 3,721 | 1,553,000 |
| 2025/06/17 | 3,698 | 3,714 | 3,674 | 3,703 | 1,233,900 |
| 2025/06/16 | 3,631 | 3,723 | 3,629 | 3,698 | 1,932,400 |
| 2025/06/13 | 3,644 | 3,644 | 3,577 | 3,604 | 2,870,300 |
| 2025/06/12 | 3,644 | 3,676 | 3,616 | 3,644 | 1,904,500 |
| 2025/06/11 | 3,655 | 3,664 | 3,613 | 3,644 | 1,622,500 |
| 2025/06/10 | 3,647 | 3,672 | 3,632 | 3,635 | 1,933,600 |
| 2025/06/09 | 3,657 | 3,698 | 3,643 | 3,661 | 1,944,400 |
| 2025/06/06 | 3,603 | 3,640 | 3,595 | 3,613 | 2,040,900 |
| 2025/06/05 | 3,598 | 3,629 | 3,578 | 3,604 | 2,465,300 |
| 2025/06/04 | 3,617 | 3,667 | 3,611 | 3,628 | 2,122,400 |
| 2025/06/03 | 3,630 | 3,649 | 3,588 | 3,619 | 1,719,400 |
| 2025/06/02 | 3,560 | 3,627 | 3,553 | 3,627 | 1,975,200 |
| 2025/05/30 | 3,633 | 3,638 | 3,583 | 3,612 | 4,091,600 |
| 2025/05/29 | 3,600 | 3,660 | 3,595 | 3,639 | 3,741,300 |
| 2025/05/28 | 3,550 | 3,575 | 3,530 | 3,562 | 2,432,900 |
| 2025/05/27 | 3,487 | 3,527 | 3,459 | 3,503 | 1,917,300 |
| 2025/05/26 | 3,421 | 3,499 | 3,421 | 3,487 | 2,575,800 |
| 2025/05/23 | 3,348 | 3,442 | 3,340 | 3,413 | 2,881,100 |
| 2025/05/22 | 3,304 | 3,394 | 3,295 | 3,348 | 2,490,700 |
| 2025/05/21 | 3,322 | 3,355 | 3,304 | 3,304 | 2,230,600 |
| 2025/05/20 | 3,350 | 3,350 | 3,291 | 3,313 | 2,458,200 |
| 2025/05/19 | 3,315 | 3,349 | 3,296 | 3,320 | 1,719,100 |
| 2025/05/16 | 3,331 | 3,352 | 3,289 | 3,316 | 3,396,300 |
| 2025/05/15 | 3,242 | 3,308 | 3,242 | 3,308 | 1,767,700 |
| 2025/05/14 | 3,300 | 3,328 | 3,240 | 3,303 | 3,050,900 |
| 2025/05/13 | 3,250 | 3,318 | 3,227 | 3,312 | 3,592,300 |
| 2025/05/12 | 3,227 | 3,260 | 3,175 | 3,250 | 3,609,700 |
| 2025/05/09 | 3,286 | 3,290 | 3,150 | 3,238 | 7,757,400 |
| 2025/05/08 | 3,000 | 3,020 | 2,967 | 3,015 | 3,551,800 |
| 2025/05/07 | 3,048 | 3,050 | 2,987 | 3,005 | 3,210,100 |
| 2025/05/02 | 3,000 | 3,012 | 2,964 | 3,003 | 2,491,400 |
| 2025/05/01 | 2,920 | 2,975 | 2,907 | 2,975 | 1,900,100 |
| 2025/04/30 | 2,906 | 2,950 | 2,894 | 2,916 | 3,793,600 |
| 2025/04/28 | 2,870 | 2,906 | 2,864 | 2,893 | 2,741,600 |
| 2025/04/25 | 2,904 | 2,909 | 2,846 | 2,854 | 3,028,500 |
| 2025/04/24 | 2,972 | 2,977 | 2,865 | 2,883 | 2,299,800 |
| 2025/04/23 | 2,963 | 2,973 | 2,945 | 2,961 | 2,183,500 |
| 2025/04/22 | 2,900 | 2,920 | 2,857 | 2,913 | 2,496,300 |
| 2025/04/21 | 2,960 | 2,960 | 2,905 | 2,929 | 1,666,700 |
| 2025/04/18 | 2,961 | 2,990 | 2,944 | 2,984 | 1,520,200 |
| 2025/04/17 | 2,940 | 2,970 | 2,910 | 2,961 | 1,748,800 |
| 2025/04/16 | 2,932 | 2,954 | 2,907 | 2,935 | 2,189,900 |
| 2025/04/15 | 2,949 | 2,966 | 2,909 | 2,923 | 1,954,000 |
| 2025/04/14 | 2,888 | 2,910 | 2,879 | 2,899 | 2,904,200 |
| 2025/04/11 | 2,750 | 2,823 | 2,748 | 2,812 | 3,584,400 |
| 2025/04/10 | 2,800 | 2,874 | 2,747 | 2,873 | 4,160,500 |