2802東証P貸借
業種 食料品
味の素 株価時系列データ
PTS
5,539
円
(21:36)
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 |
|---|---|
| 6,390 (24/08/01) | 4,886 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,390 (24/08/01) | 4,886 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 5,261 | 5,467 | 5,260 | 5,446 | +161 | +3.1 | 12,091,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 5,350 | 5,577 | 5,241 | 5,285 | -157 | -2.9 | 7,924,000 |
| 9/6 | 5,615 | 5,621 | 5,326 | 5,442 | -155 | -2.8 | 5,726,100 |
| 8/30 | 5,515 | 5,660 | 5,452 | 5,597 | +56 | +1.0 | 4,793,800 |
| 8/23 | 5,500 | 5,545 | 5,381 | 5,541 | +29 | +0.5 | 6,003,500 |
| 8/16 | 5,200 | 5,544 | 5,185 | 5,512 | +392 | +7.7 | 6,393,400 |
| 8/9 | 5,690 | 5,827 | 4,886 | 5,120 | -832 | -14.0 | 19,138,100 |
| 8/2 | 6,180 | 6,390 | 5,952 | 5,952 | -186 | -3.0 | 7,191,500 |
| 7/26 | 6,224 | 6,330 | 6,046 | 6,138 | -86 | -1.4 | 5,196,600 |
| 7/19 | 6,215 | 6,281 | 5,987 | 6,224 | +7 | +0.1 | 5,772,000 |
| 7/12 | 5,814 | 6,225 | 5,814 | 6,217 | +417 | +7.2 | 7,347,100 |
| 7/5 | 5,714 | 5,867 | 5,710 | 5,800 | +159 | +2.8 | 5,202,400 |
| 6/28 | 5,594 | 5,900 | 5,544 | 5,641 | +69 | +1.2 | 7,617,800 |
| 6/21 | 5,685 | 5,779 | 5,527 | 5,572 | -147 | -2.6 | 5,919,700 |
| 6/14 | 5,826 | 5,980 | 5,662 | 5,719 | -97 | -1.7 | 6,153,700 |
| 6/7 | 5,660 | 5,817 | 5,577 | 5,816 | +211 | +3.8 | 6,106,700 |
| 5/31 | 5,968 | 6,003 | 5,544 | 5,605 | -325 | -5.5 | 8,743,300 |
| 5/24 | 5,995 | 6,139 | 5,840 | 5,930 | -65 | -1.1 | 5,236,300 |
| 5/17 | 6,032 | 6,140 | 5,823 | 5,995 | -94 | -1.5 | 8,084,000 |
| 5/10 | 5,943 | 6,091 | 5,655 | 6,089 | +223 | +3.8 | 7,341,700 |
| 5/2 | 5,840 | 5,919 | 5,796 | 5,866 | +91 | +1.6 | 4,063,800 |
| 4/26 | 5,460 | 5,793 | 5,428 | 5,775 | +403 | +7.5 | 6,391,700 |
| 4/19 | 5,585 | 5,596 | 5,281 | 5,372 | -239 | -4.3 | 6,515,800 |
| 4/12 | 5,595 | 5,685 | 5,565 | 5,611 | +64 | +1.2 | 5,240,900 |
| 4/5 | 5,704 | 5,720 | 5,438 | 5,547 | -113 | -2.0 | 6,868,900 |
| 3/29 | 5,510 | 5,711 | 5,416 | 5,660 | +176 | +3.2 | 9,045,400 |
| 3/22 | 5,374 | 5,636 | 5,371 | 5,484 | +169 | +3.2 | 6,949,100 |
| 3/15 | 5,510 | 5,513 | 5,280 | 5,315 | -271 | -4.9 | 12,842,900 |
| 3/8 | 5,511 | 5,671 | 5,418 | 5,586 | +31 | +0.6 | 10,284,600 |
| 3/1 | 5,859 | 5,899 | 5,473 | 5,555 | -304 | -5.2 | 14,064,400 |
| 2/22 | 5,670 | 5,947 | 5,628 | 5,859 | +166 | +2.9 | 6,315,400 |
▶︎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
