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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |