2802東証P貸借
業種 食料品
味の素 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,279 (24/01/23) | 4,996 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,279 (24/01/23) | 5,280 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,990 | 6,008 | 5,901 | 6,001 | +19 | +0.3 | 934,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 6,107 | 6,107 | 5,973 | 5,982 | -103 | -1.7 | 1,146,200 |
| 5/21 | 6,088 | 6,114 | 6,014 | 6,085 | -24 | -0.4 | 1,065,900 |
| 5/20 | 5,995 | 6,139 | 5,995 | 6,109 | +114 | +1.9 | 1,218,100 |
| 5/17 | 6,050 | 6,101 | 5,975 | 5,995 | -133 | -2.2 | 1,514,600 |
| 5/16 | 6,075 | 6,140 | 5,994 | 6,128 | +93 | +1.5 | 1,581,300 |
| 5/15 | 6,000 | 6,052 | 5,960 | 6,035 | +84 | +1.4 | 1,522,500 |
| 5/14 | 6,060 | 6,075 | 5,881 | 5,951 | -70 | -1.2 | 1,510,500 |
| 5/13 | 6,032 | 6,070 | 5,823 | 6,021 | -68 | -1.1 | 1,955,100 |
| 5/10 | 5,659 | 6,091 | 5,655 | 6,089 | +330 | +5.7 | 3,115,000 |
| 5/9 | 5,775 | 5,815 | 5,733 | 5,759 | +7 | +0.1 | 1,033,500 |
| 5/8 | 5,830 | 5,858 | 5,745 | 5,752 | -129 | -2.2 | 1,689,000 |
| 5/7 | 5,943 | 5,945 | 5,832 | 5,881 | +15 | +0.3 | 1,504,200 |
| 5/2 | 5,852 | 5,915 | 5,827 | 5,866 | -40 | -0.7 | 1,229,000 |
| 5/1 | 5,864 | 5,919 | 5,832 | 5,906 | +31 | +0.5 | 1,047,200 |
| 4/30 | 5,840 | 5,895 | 5,796 | 5,875 | +100 | +1.7 | 1,787,600 |
| 4/26 | 5,646 | 5,793 | 5,627 | 5,775 | +89 | +1.6 | 1,700,600 |
| 4/25 | 5,683 | 5,705 | 5,646 | 5,686 | +1 | +0.0 | 1,156,500 |
| 4/24 | 5,638 | 5,698 | 5,590 | 5,685 | +57 | +1.0 | 1,126,700 |
| 4/23 | 5,664 | 5,677 | 5,609 | 5,628 | +64 | +1.2 | 1,170,100 |
| 4/22 | 5,460 | 5,564 | 5,428 | 5,564 | +192 | +3.6 | 1,237,800 |
| 4/19 | 5,458 | 5,460 | 5,281 | 5,372 | -142 | -2.6 | 2,205,700 |
| 4/18 | 5,503 | 5,529 | 5,447 | 5,514 | +1 | +0.0 | 1,204,100 |
| 4/17 | 5,500 | 5,564 | 5,486 | 5,513 | +30 | +0.6 | 1,047,900 |
| 4/16 | 5,490 | 5,516 | 5,436 | 5,483 | -69 | -1.2 | 1,197,400 |
| 4/15 | 5,585 | 5,596 | 5,498 | 5,552 | -59 | -1.1 | 860,700 |
| 4/12 | 5,656 | 5,659 | 5,584 | 5,611 | +31 | +0.6 | 993,900 |
| 4/11 | 5,601 | 5,628 | 5,573 | 5,580 | -60 | -1.1 | 819,100 |
| 4/10 | 5,654 | 5,676 | 5,620 | 5,640 | -45 | -0.8 | 973,400 |
| 4/9 | 5,630 | 5,685 | 5,608 | 5,685 | +75 | +1.3 | 1,285,900 |
| 4/8 | 5,595 | 5,629 | 5,565 | 5,610 | +63 | +1.1 | 1,168,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて