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
2016/12/30 2,344 2,363 2,328 2,354 1,725,600
2016/12/29 2,341 2,356 2,334 2,344 1,804,800
2016/12/28 2,371 2,371 2,351 2,354 1,315,900
2016/12/27 2,377 2,393 2,368 2,372 1,451,600
2016/12/26 2,368 2,395 2,363 2,386 1,892,200
2016/12/22 2,395 2,399 2,346 2,361 2,490,700
2016/12/21 2,426 2,429 2,379 2,386 2,403,900
2016/12/20 2,415 2,439 2,403 2,407 2,716,800
2016/12/19 2,410 2,435 2,401 2,430 2,765,500
2016/12/16 2,396 2,410 2,385 2,399 2,683,800
2016/12/15 2,378 2,394 2,366 2,374 2,583,700
2016/12/14 2,389 2,414 2,362 2,368 3,484,500
2016/12/13 2,335 2,379 2,335 2,365 3,592,500
2016/12/12 2,266 2,353 2,255 2,335 3,801,100
2016/12/09 2,225 2,246 2,213 2,232 3,674,500
2016/12/08 2,210 2,233 2,178 2,225 3,758,700
2016/12/07 2,162 2,193 2,156 2,190 2,475,900
2016/12/06 2,226 2,231 2,181 2,183 4,072,200
2016/12/05 2,260 2,280 2,227 2,235 2,494,500
2016/12/02 2,243 2,275 2,240 2,253 3,779,700
2016/12/01 2,213 2,288 2,213 2,262 4,118,900
2016/11/30 2,192 2,219 2,188 2,213 3,772,300
2016/11/29 2,202 2,213 2,191 2,202 2,429,500
2016/11/28 2,226 2,227 2,187 2,193 2,619,300
2016/11/25 2,162 2,214 2,161 2,213 2,955,400
2016/11/24 2,194 2,194 2,154 2,162 2,816,000
2016/11/22 2,175 2,202 2,161 2,182 3,569,100
2016/11/21 2,147 2,190 2,131 2,187 3,267,200
2016/11/18 2,105 2,127 2,082 2,121 3,436,300
2016/11/17 2,050 2,092 2,047 2,091 3,944,500
2016/11/16 2,058 2,067 2,028 2,030 3,814,400
2016/11/15 2,050 2,059 2,022 2,034 2,544,600
2016/11/14 2,100 2,101 2,039 2,046 2,777,600
2016/11/11 2,125 2,134 2,050 2,053 4,418,700
2016/11/10 2,176 2,189 2,115 2,117 3,985,800
2016/11/09 2,212 2,232 2,020 2,068 5,065,600
2016/11/08 2,323 2,343 2,235 2,255 4,049,300
2016/11/07 2,348 2,357 2,315 2,348 1,493,500
2016/11/04 2,340 2,349 2,321 2,341 1,820,800
2016/11/02 2,324 2,355 2,318 2,349 1,374,800
2016/11/01 2,325 2,340 2,309 2,333 1,282,600
2016/10/31 2,341 2,355 2,329 2,337 1,259,500
2016/10/28 2,360 2,364 2,335 2,344 1,851,700
2016/10/27 2,334 2,359 2,325 2,344 1,653,600
2016/10/26 2,315 2,329 2,303 2,323 1,283,600
2016/10/25 2,307 2,319 2,297 2,313 1,618,300
2016/10/24 2,284 2,298 2,283 2,296 874,800
2016/10/21 2,306 2,306 2,272 2,279 1,339,200
2016/10/20 2,278 2,308 2,274 2,298 1,403,900
2016/10/19 2,259 2,290 2,252 2,284 1,115,400
2016/10/18 2,250 2,268 2,240 2,258 1,553,000
2016/10/17 2,249 2,267 2,237 2,256 1,296,000
2016/10/14 2,281 2,287 2,242 2,250 2,162,900
2016/10/13 2,300 2,310 2,278 2,283 1,272,200
2016/10/12 2,300 2,329 2,285 2,288 1,890,300
2016/10/11 2,299 2,300 2,270 2,285 1,486,600
2016/10/07 2,284 2,299 2,269 2,297 1,792,100
2016/10/06 2,259 2,289 2,246 2,283 1,167,900
2016/10/05 2,256 2,265 2,242 2,255 998,300
2016/10/04 2,265 2,266 2,248 2,260 1,126,600
2016/10/03 2,253 2,274 2,244 2,263 1,009,300
2016/09/30 2,253 2,267 2,240 2,243 1,682,800
2016/09/29 2,320 2,322 2,281 2,284 1,967,100
2016/09/28 2,300 2,308 2,273 2,297 1,982,900
2016/09/27 2,223 2,301 2,222 2,299 1,925,200
2016/09/26 2,257 2,270 2,233 2,240 1,122,800
2016/09/23 2,270 2,272 2,250 2,267 1,262,300
2016/09/21 2,218 2,272 2,212 2,269 1,476,100
2016/09/20 2,204 2,248 2,201 2,224 1,530,000
2016/09/16 2,250 2,250 2,210 2,222 2,254,700
2016/09/15 2,230 2,247 2,223 2,238 1,352,700
2016/09/14 2,227 2,269 2,226 2,252 1,896,300
2016/09/13 2,208 2,234 2,196 2,224 1,976,600
2016/09/12 2,217 2,226 2,201 2,217 984,300
2016/09/09 2,272 2,274 2,236 2,240 2,014,400
2016/09/08 2,275 2,275 2,241 2,262 1,569,000
2016/09/07 2,260 2,279 2,255 2,275 1,635,500
2016/09/06 2,231 2,266 2,217 2,264 1,571,900
2016/09/05 2,252 2,255 2,224 2,228 1,280,600
2016/09/02 2,235 2,283 2,235 2,251 2,164,400
2016/09/01 2,193 2,240 2,191 2,239 2,199,800
2016/08/31 2,204 2,204 2,166 2,193 2,578,400
2016/08/30 2,266 2,270 2,219 2,222 2,376,200
2016/08/29 2,309 2,312 2,260 2,265 1,752,500
2016/08/26 2,298 2,299 2,270 2,273 1,762,600
2016/08/25 2,306 2,317 2,290 2,296 2,002,700
2016/08/24 2,301 2,319 2,294 2,317 1,284,500
2016/08/23 2,288 2,334 2,286 2,305 1,659,300
2016/08/22 2,303 2,303 2,281 2,297 1,523,300
2016/08/19 2,359 2,362 2,278 2,300 1,875,300
2016/08/18 2,421 2,430 2,349 2,350 1,777,900
2016/08/17 2,417 2,427 2,394 2,412 1,446,900
2016/08/16 2,459 2,459 2,402 2,413 1,499,200
2016/08/15 2,457 2,478 2,447 2,452 1,201,900
2016/08/12 2,478 2,478 2,433 2,450 2,240,800
2016/08/10 2,401 2,424 2,356 2,407 2,104,200
2016/08/09 2,357 2,392 2,345 2,387 1,770,900
2016/08/08 2,374 2,384 2,319 2,345 1,490,400
2016/08/05 2,330 2,370 2,320 2,341 2,379,000
2016/08/04 2,410 2,432 2,330 2,343 2,773,200
2016/08/03 2,486 2,488 2,414 2,417 2,214,100
2016/08/02 2,556 2,585 2,528 2,530 1,672,100
2016/08/01 2,575 2,601 2,550 2,583 1,635,700
2016/07/29 2,618 2,703 2,591 2,639 4,273,600
2016/07/28 2,562 2,599 2,504 2,578 2,581,600
2016/07/27 2,580 2,611 2,542 2,546 1,606,600
2016/07/26 2,534 2,575 2,532 2,556 1,351,000
2016/07/25 2,551 2,577 2,531 2,541 1,018,000
2016/07/22 2,554 2,587 2,547 2,562 1,276,000
2016/07/21 2,611 2,622 2,566 2,578 1,180,800
2016/07/20 2,583 2,599 2,564 2,599 1,419,700
2016/07/19 2,543 2,590 2,532 2,590 2,322,500
2016/07/15 2,559 2,559 2,507 2,513 1,914,800
2016/07/14 2,548 2,576 2,528 2,559 1,952,900
2016/07/13 2,594 2,608 2,542 2,550 2,527,200
2016/07/12 2,563 2,570 2,518 2,533 2,536,500
2016/07/11 2,530 2,590 2,525 2,560 2,304,100
2016/07/08 2,517 2,547 2,477 2,480 2,177,800
2016/07/07 2,512 2,526 2,494 2,501 1,825,500
2016/07/06 2,503 2,542 2,483 2,512 3,246,400
2016/07/05 2,535 2,560 2,535 2,554 1,961,600
2016/07/04 2,470 2,543 2,465 2,535 2,317,800
2016/07/01 2,456 2,515 2,441 2,484 2,878,000
2016/06/30 2,482 2,487 2,405 2,406 3,223,100
2016/06/29 2,492 2,500 2,437 2,459 2,282,300
2016/06/28 2,412 2,503 2,381 2,479 2,112,500
2016/06/27 2,380 2,478 2,373 2,462 2,694,100
2016/06/24 2,501 2,520 2,300 2,313 3,517,400
2016/06/23 2,552 2,553 2,509 2,516 3,332,600
2016/06/22 2,543 2,573 2,534 2,554 2,790,400
2016/06/21 2,510 2,562 2,490 2,555 2,744,000
2016/06/20 2,491 2,532 2,476 2,511 3,998,900
2016/06/17 2,489 2,489 2,441 2,442 3,680,600
2016/06/16 2,435 2,463 2,395 2,398 2,235,000
2016/06/15 2,428 2,449 2,408 2,435 2,337,300
2016/06/14 2,431 2,460 2,396 2,416 2,874,200
2016/06/13 2,461 2,467 2,418 2,432 2,877,000
2016/06/10 2,506 2,510 2,472 2,494 3,101,700
2016/06/09 2,510 2,527 2,481 2,492 2,375,100
2016/06/08 2,521 2,533 2,495 2,511 2,643,300
2016/06/07 2,547 2,553 2,507 2,520 2,896,900
2016/06/06 2,544 2,560 2,526 2,549 2,001,400
2016/06/03 2,504 2,577 2,494 2,552 2,766,000
2016/06/02 2,622 2,629 2,546 2,554 3,062,100
2016/06/01 2,663 2,670 2,639 2,647 2,494,200
2016/05/31 2,665 2,690 2,655 2,676 3,491,200
2016/05/30 2,610 2,689 2,591 2,687 4,115,400
2016/05/27 2,541 2,575 2,534 2,561 2,104,100
2016/05/26 2,537 2,564 2,523 2,539 2,457,100
2016/05/25 2,492 2,517 2,484 2,501 2,370,700
2016/05/24 2,469 2,490 2,450 2,455 1,780,500
2016/05/23 2,492 2,492 2,452 2,470 1,999,100
2016/05/20 2,462 2,504 2,453 2,501 2,392,300
2016/05/19 2,489 2,498 2,459 2,462 1,824,100
2016/05/18 2,491 2,521 2,467 2,481 2,086,200
2016/05/17 2,481 2,497 2,453 2,492 1,762,100
2016/05/16 2,464 2,509 2,452 2,462 2,072,700
2016/05/13 2,494 2,506 2,465 2,483 2,627,300
2016/05/12 2,505 2,505 2,457 2,484 3,903,200
2016/05/11 2,660 2,660 2,531 2,540 4,135,200
2016/05/10 2,573 2,672 2,566 2,606 5,131,700
2016/05/09 2,505 2,545 2,474 2,530 2,118,200
2016/05/06 2,512 2,531 2,470 2,483 2,549,000
2016/05/02 2,440 2,513 2,437 2,501 2,250,300
2016/04/28 2,648 2,667 2,550 2,555 2,325,900
2016/04/27 2,642 2,665 2,624 2,641 2,016,600
2016/04/26 2,580 2,628 2,573 2,626 1,484,500
2016/04/25 2,651 2,651 2,576 2,580 2,150,800
2016/04/22 2,645 2,656 2,620 2,651 2,208,100
2016/04/21 2,630 2,654 2,621 2,653 2,901,800
2016/04/20 2,560 2,589 2,551 2,571 1,567,200
2016/04/19 2,570 2,589 2,534 2,546 2,153,600
2016/04/18 2,501 2,550 2,501 2,520 1,734,600
2016/04/15 2,551 2,587 2,546 2,587 1,736,600
2016/04/14 2,542 2,578 2,511 2,577 2,816,900
2016/04/13 2,488 2,526 2,481 2,503 1,969,100
2016/04/12 2,487 2,508 2,463 2,468 1,864,600
2016/04/11 2,492 2,518 2,481 2,506 2,226,200
2016/04/08 2,451 2,517 2,448 2,484 3,581,800
2016/04/07 2,475 2,508 2,445 2,500 2,742,600
2016/04/06 2,515 2,548 2,464 2,492 3,631,300
2016/04/05 2,499 2,516 2,444 2,453 2,896,800
2016/04/04 2,478 2,555 2,473 2,530 5,922,700
2016/04/01 2,494 2,505 2,440 2,449 4,131,700
2016/03/31 2,578 2,584 2,511 2,540 5,784,000
2016/03/30 2,642 2,670 2,569 2,574 6,871,000
2016/03/29 2,750 2,755 2,720 2,742 2,658,000
2016/03/28 2,758 2,760 2,726 2,746 2,268,000
2016/03/25 2,727 2,759 2,725 2,736 2,071,000
2016/03/24 2,724 2,786 2,721 2,761 2,132,000
2016/03/23 2,710 2,749 2,710 2,723 1,959,000
2016/03/22 2,701 2,763 2,688 2,711 2,946,000
2016/03/18 2,750 2,762 2,701 2,719 2,531,000
2016/03/17 2,800 2,825 2,745 2,767 1,777,000
2016/03/16 2,765 2,813 2,752 2,793 1,666,000
2016/03/15 2,788 2,808 2,767 2,782 1,501,000
2016/03/14 2,805 2,820 2,775 2,796 1,917,000
2016/03/11 2,732 2,812 2,732 2,796 3,230,000
2016/03/10 2,732 2,790 2,732 2,780 1,694,000
2016/03/09 2,717 2,747 2,703 2,732 1,875,000
2016/03/08 2,747 2,768 2,667 2,717 3,197,000
2016/03/07 2,803 2,819 2,741 2,753 2,768,000
2016/03/04 2,820 2,883 2,801 2,858 2,268,000
2016/03/03 2,814 2,836 2,788 2,836 1,878,000
2016/03/02 2,805 2,841 2,770 2,833 2,993,000
2016/03/01 2,740 2,768 2,685 2,755 3,416,000
2016/02/29 2,884 2,906 2,767 2,767 2,592,000
2016/02/26 2,829 2,876 2,804 2,850 2,404,000
2016/02/25 2,817 2,848 2,801 2,829 1,699,000
2016/02/24 2,813 2,846 2,777 2,809 1,966,000
2016/02/23 2,888 2,897 2,797 2,824 2,063,000
2016/02/22 2,792 2,898 2,783 2,881 1,748,000
2016/02/19 2,788 2,827 2,754 2,805 1,786,000
2016/02/18 2,805 2,843 2,781 2,802 2,063,000
2016/02/17 2,761 2,783 2,705 2,755 2,215,000
2016/02/16 2,840 2,846 2,767 2,779 2,793,000
2016/02/15 2,828 2,912 2,814 2,892 2,171,000
2016/02/12 2,741 2,807 2,703 2,741 3,130,000
2016/02/10 2,908 2,928 2,776 2,832 2,734,000
2016/02/09 2,876 2,936 2,876 2,912 2,484,000
2016/02/08 2,880 2,988 2,872 2,976 2,261,000
2016/02/05 2,950 2,988 2,898 2,936 4,302,000
2016/02/04 3,060 3,091 3,037 3,042 2,465,000
2016/02/03 3,075 3,133 3,039 3,100 3,133,000
2016/02/02 3,080 3,134 3,063 3,127 2,866,000
2016/02/01 3,100 3,161 3,026 3,158 6,706,000
2016/01/29 2,731 2,862 2,689 2,837 3,739,000
2016/01/28 2,638 2,715 2,617 2,681 2,456,000
2016/01/27 2,610 2,642 2,587 2,634 2,392,000
2016/01/26 2,534 2,600 2,534 2,552 2,623,000
2016/01/25 2,544 2,587 2,528 2,584 1,494,000
2016/01/22 2,500 2,529 2,454 2,525 2,457,000
2016/01/21 2,523 2,534 2,427 2,428 1,796,000
2016/01/20 2,563 2,600 2,498 2,509 1,994,000
2016/01/19 2,601 2,616 2,553 2,575 1,539,000
2016/01/18 2,585 2,616 2,576 2,608 1,692,000
2016/01/15 2,650 2,684 2,610 2,630 2,092,000
2016/01/14 2,645 2,653 2,580 2,608 2,421,000
2016/01/13 2,665 2,709 2,651 2,695 2,286,000
2016/01/12 2,650 2,683 2,646 2,647 3,575,000
2016/01/08 2,650 2,723 2,647 2,677 3,673,000
2016/01/07 2,710 2,721 2,656 2,670 2,456,000
2016/01/06 2,723 2,750 2,688 2,703 2,885,000
2016/01/05 2,796 2,815 2,717 2,723 3,104,000
2016/01/04 2,831 2,856 2,771 2,784 1,642,000

このページの先頭へ