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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,705 | 2,739 | 2,670 | 2,716 | 3,113,000 |
| 2025/04/08 | 2,737 | 2,812 | 2,737 | 2,795 | 3,481,700 |
| 2025/04/07 | 2,711 | 2,782 | 2,637 | 2,637 | 5,192,800 |
| 2025/04/04 | 2,893 | 2,936 | 2,856 | 2,904 | 3,276,500 |
| 2025/04/03 | 2,870 | 2,922 | 2,860 | 2,902 | 3,101,800 |
| 2025/04/02 | 3,013 | 3,013 | 2,953 | 2,957 | 2,102,900 |
| 2025/04/01 | 3,007 | 3,015 | 2,956 | 2,963 | 1,970,900 |
| 2025/03/31 | 3,002 | 3,020 | 2,951 | 2,959 | 2,958,900 |
| 2025/03/28 | 3,029 | 3,069 | 2,998 | 3,069 | 2,084,400 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 6,140 | 6,143 | 6,051 | 6,143 | 1,259,700 |
| 2025/03/26 | 6,077 | 6,109 | 6,051 | 6,058 | 1,109,500 |
| 2025/03/25 | 6,123 | 6,130 | 6,080 | 6,080 | 758,100 |
| 2025/03/24 | 6,100 | 6,110 | 6,070 | 6,096 | 732,200 |
| 2025/03/21 | 6,129 | 6,129 | 6,063 | 6,063 | 2,004,000 |
| 2025/03/19 | 6,120 | 6,159 | 6,097 | 6,116 | 909,800 |
| 2025/03/18 | 6,110 | 6,160 | 6,104 | 6,107 | 756,400 |
| 2025/03/17 | 6,100 | 6,119 | 6,060 | 6,081 | 708,200 |
| 2025/03/14 | 6,009 | 6,144 | 5,952 | 6,083 | 1,314,900 |
| 2025/03/13 | 6,127 | 6,169 | 6,060 | 6,062 | 984,400 |
| 2025/03/12 | 6,022 | 6,130 | 5,994 | 6,104 | 938,500 |
| 2025/03/11 | 5,990 | 6,049 | 5,927 | 6,041 | 1,166,600 |
| 2025/03/10 | 6,006 | 6,043 | 5,991 | 6,025 | 707,200 |
| 2025/03/07 | 6,063 | 6,078 | 5,991 | 6,023 | 1,119,600 |
| 2025/03/06 | 6,120 | 6,158 | 6,102 | 6,142 | 971,000 |
| 2025/03/05 | 6,210 | 6,235 | 6,106 | 6,180 | 1,117,800 |
| 2025/03/04 | 6,234 | 6,299 | 6,170 | 6,172 | 1,283,800 |
| 2025/03/03 | 6,100 | 6,207 | 6,094 | 6,202 | 1,408,200 |
| 2025/02/28 | 5,943 | 6,020 | 5,884 | 6,005 | 2,477,400 |
| 2025/02/27 | 6,038 | 6,064 | 5,932 | 5,944 | 1,193,200 |
| 2025/02/26 | 5,947 | 6,054 | 5,930 | 6,023 | 1,772,800 |
| 2025/02/25 | 5,886 | 5,963 | 5,853 | 5,942 | 1,586,700 |
| 2025/02/21 | 5,930 | 5,968 | 5,882 | 5,913 | 1,564,200 |
| 2025/02/20 | 6,088 | 6,099 | 5,928 | 5,967 | 1,771,600 |
| 2025/02/19 | 6,250 | 6,270 | 6,088 | 6,089 | 1,766,600 |
| 2025/02/18 | 6,200 | 6,311 | 6,166 | 6,260 | 1,079,000 |
| 2025/02/17 | 6,125 | 6,284 | 6,091 | 6,137 | 1,705,000 |
| 2025/02/14 | 6,249 | 6,314 | 6,181 | 6,225 | 2,538,100 |
| 2025/02/13 | 6,231 | 6,347 | 6,204 | 6,321 | 907,000 |
| 2025/02/12 | 6,250 | 6,298 | 6,082 | 6,148 | 1,803,400 |
| 2025/02/10 | 6,403 | 6,419 | 6,288 | 6,293 | 756,100 |
| 2025/02/07 | 6,373 | 6,410 | 6,315 | 6,341 | 924,500 |
| 2025/02/06 | 6,301 | 6,409 | 6,300 | 6,378 | 870,700 |
| 2025/02/05 | 6,445 | 6,485 | 6,293 | 6,321 | 1,698,800 |
| 2025/02/04 | 6,200 | 6,540 | 6,175 | 6,501 | 2,790,100 |
| 2025/02/03 | 6,151 | 6,260 | 6,112 | 6,226 | 2,158,200 |
| 2025/01/31 | 6,249 | 6,304 | 6,225 | 6,245 | 1,120,900 |
| 2025/01/30 | 6,254 | 6,317 | 6,247 | 6,270 | 987,700 |
| 2025/01/29 | 6,197 | 6,233 | 6,165 | 6,229 | 1,085,900 |
| 2025/01/28 | 6,300 | 6,304 | 6,136 | 6,150 | 1,657,200 |
| 2025/01/27 | 6,347 | 6,404 | 6,303 | 6,314 | 941,700 |
| 2025/01/24 | 6,289 | 6,348 | 6,247 | 6,247 | 941,200 |
| 2025/01/23 | 6,198 | 6,259 | 6,153 | 6,210 | 1,224,900 |
| 2025/01/22 | 6,248 | 6,258 | 6,196 | 6,240 | 781,200 |
| 2025/01/21 | 6,194 | 6,241 | 6,157 | 6,222 | 810,100 |
| 2025/01/20 | 6,120 | 6,179 | 6,091 | 6,157 | 861,000 |
| 2025/01/17 | 6,202 | 6,218 | 6,093 | 6,118 | 1,157,700 |
| 2025/01/16 | 6,317 | 6,334 | 6,206 | 6,216 | 1,003,500 |
| 2025/01/15 | 6,388 | 6,425 | 6,284 | 6,323 | 989,800 |
| 2025/01/14 | 6,400 | 6,414 | 6,318 | 6,354 | 1,211,700 |
| 2025/01/10 | 6,401 | 6,439 | 6,361 | 6,400 | 1,635,700 |
| 2025/01/09 | 6,369 | 6,462 | 6,352 | 6,401 | 1,052,000 |
| 2025/01/08 | 6,345 | 6,374 | 6,272 | 6,349 | 1,105,400 |
| 2025/01/07 | 6,362 | 6,395 | 6,312 | 6,354 | 959,600 |
| 2025/01/06 | 6,445 | 6,491 | 6,345 | 6,365 | 1,124,500 |
| 2024/12/30 | 6,480 | 6,486 | 6,431 | 6,452 | 1,020,800 |
| 2024/12/27 | 6,418 | 6,474 | 6,389 | 6,447 | 910,900 |
| 2024/12/26 | 6,350 | 6,405 | 6,322 | 6,401 | 723,500 |
| 2024/12/25 | 6,392 | 6,407 | 6,265 | 6,340 | 757,800 |
| 2024/12/24 | 6,465 | 6,470 | 6,406 | 6,406 | 348,000 |
| 2024/12/23 | 6,474 | 6,474 | 6,421 | 6,435 | 646,000 |
| 2024/12/20 | 6,496 | 6,500 | 6,393 | 6,418 | 1,253,800 |
| 2024/12/19 | 6,380 | 6,505 | 6,351 | 6,500 | 784,500 |
| 2024/12/18 | 6,474 | 6,534 | 6,435 | 6,435 | 788,400 |
| 2024/12/17 | 6,480 | 6,557 | 6,450 | 6,450 | 973,300 |
| 2024/12/16 | 6,509 | 6,537 | 6,484 | 6,519 | 580,700 |
| 2024/12/13 | 6,447 | 6,507 | 6,433 | 6,489 | 1,214,300 |
| 2024/12/12 | 6,511 | 6,590 | 6,508 | 6,528 | 1,224,400 |
| 2024/12/11 | 6,536 | 6,544 | 6,471 | 6,508 | 984,700 |
| 2024/12/10 | 6,552 | 6,589 | 6,481 | 6,520 | 1,040,800 |
| 2024/12/09 | 6,418 | 6,574 | 6,401 | 6,533 | 1,232,000 |
| 2024/12/06 | 6,500 | 6,520 | 6,421 | 6,442 | 892,100 |
| 2024/12/05 | 6,426 | 6,450 | 6,385 | 6,430 | 744,800 |
| 2024/12/04 | 6,488 | 6,514 | 6,365 | 6,396 | 1,187,800 |
| 2024/12/03 | 6,460 | 6,499 | 6,403 | 6,478 | 1,348,400 |
| 2024/12/02 | 6,298 | 6,360 | 6,256 | 6,360 | 872,900 |
| 2024/11/29 | 6,290 | 6,309 | 6,214 | 6,282 | 1,064,000 |
| 2024/11/28 | 6,217 | 6,288 | 6,169 | 6,284 | 1,821,300 |
| 2024/11/27 | 6,240 | 6,295 | 6,191 | 6,225 | 792,900 |
| 2024/11/26 | 6,210 | 6,247 | 6,159 | 6,206 | 793,600 |
| 2024/11/25 | 6,380 | 6,399 | 6,291 | 6,308 | 1,778,700 |
| 2024/11/22 | 6,207 | 6,337 | 6,200 | 6,312 | 1,087,800 |
| 2024/11/21 | 6,250 | 6,255 | 6,177 | 6,191 | 742,000 |
| 2024/11/20 | 6,266 | 6,298 | 6,225 | 6,255 | 1,012,400 |
| 2024/11/19 | 6,190 | 6,222 | 6,140 | 6,221 | 939,500 |
| 2024/11/18 | 6,212 | 6,213 | 6,079 | 6,137 | 1,284,700 |
| 2024/11/15 | 6,180 | 6,295 | 6,167 | 6,253 | 1,223,900 |
| 2024/11/14 | 6,146 | 6,179 | 6,091 | 6,163 | 1,059,200 |
| 2024/11/13 | 6,250 | 6,260 | 6,091 | 6,106 | 1,512,800 |
| 2024/11/12 | 6,249 | 6,302 | 6,164 | 6,235 | 1,665,300 |
| 2024/11/11 | 6,200 | 6,220 | 6,090 | 6,171 | 2,674,400 |
| 2024/11/08 | 6,391 | 6,539 | 6,304 | 6,316 | 4,559,100 |
| 2024/11/07 | 5,915 | 5,958 | 5,868 | 5,891 | 1,608,300 |
| 2024/11/06 | 5,810 | 5,930 | 5,800 | 5,839 | 1,160,800 |
| 2024/11/05 | 5,775 | 5,830 | 5,716 | 5,773 | 876,200 |
| 2024/11/01 | 5,810 | 5,872 | 5,753 | 5,775 | 849,100 |
| 2024/10/31 | 5,866 | 5,918 | 5,850 | 5,904 | 1,021,500 |
| 2024/10/30 | 5,890 | 5,970 | 5,863 | 5,913 | 1,990,200 |
| 2024/10/29 | 5,818 | 5,906 | 5,792 | 5,869 | 1,112,100 |
| 2024/10/28 | 5,685 | 5,821 | 5,673 | 5,790 | 1,318,000 |
| 2024/10/25 | 5,698 | 5,699 | 5,616 | 5,666 | 667,500 |
| 2024/10/24 | 5,640 | 5,711 | 5,640 | 5,680 | 956,700 |
| 2024/10/23 | 5,738 | 5,776 | 5,627 | 5,663 | 850,800 |
| 2024/10/22 | 5,676 | 5,732 | 5,591 | 5,719 | 920,900 |
| 2024/10/21 | 5,666 | 5,675 | 5,621 | 5,629 | 780,200 |
| 2024/10/18 | 5,660 | 5,717 | 5,656 | 5,713 | 610,500 |
| 2024/10/17 | 5,728 | 5,740 | 5,641 | 5,677 | 1,126,500 |
| 2024/10/16 | 5,779 | 5,831 | 5,729 | 5,757 | 1,139,400 |
| 2024/10/15 | 5,840 | 5,912 | 5,839 | 5,843 | 1,099,900 |
| 2024/10/11 | 5,873 | 5,873 | 5,798 | 5,816 | 993,700 |
| 2024/10/10 | 5,860 | 5,883 | 5,816 | 5,826 | 1,035,900 |
| 2024/10/09 | 5,836 | 5,856 | 5,788 | 5,826 | 1,024,400 |
| 2024/10/08 | 5,775 | 5,858 | 5,765 | 5,775 | 1,116,400 |
| 2024/10/07 | 5,924 | 5,999 | 5,870 | 5,881 | 1,396,100 |