！決算発表予定日 2024/05/09
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) | 4,742 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,646 | 5,793 | 5,627 | 5,775 | +89 | +1.6 | 1,700,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 5,500 | 5,553 | 5,469 | 5,547 | +5 | +0.1 | 1,428,100 |
| 4/4 | 5,524 | 5,625 | 5,509 | 5,542 | +54 | +1.0 | 1,218,300 |
| 4/3 | 5,520 | 5,525 | 5,438 | 5,488 | -68 | -1.2 | 1,708,500 |
| 4/2 | 5,650 | 5,705 | 5,540 | 5,556 | -76 | -1.4 | 1,224,500 |
| 4/1 | 5,704 | 5,720 | 5,603 | 5,632 | -28 | -0.5 | 1,289,500 |
| 3/29 | 5,688 | 5,709 | 5,635 | 5,660 | +28 | +0.5 | 1,916,800 |
| 3/28 | 5,639 | 5,708 | 5,596 | 5,632 | -38 | -0.7 | 2,261,200 |
| 3/27 | 5,607 | 5,711 | 5,591 | 5,670 | +132 | +2.4 | 2,542,000 |
| 3/26 | 5,448 | 5,547 | 5,416 | 5,538 | +54 | +1.0 | 1,231,600 |
| 3/25 | 5,510 | 5,543 | 5,482 | 5,484 | 0 | 0.0 | 1,093,800 |
| 3/22 | 5,497 | 5,528 | 5,475 | 5,484 | -42 | -0.8 | 1,577,600 |
| 3/21 | 5,596 | 5,636 | 5,522 | 5,526 | -58 | -1.0 | 1,870,400 |
| 3/19 | 5,450 | 5,588 | 5,444 | 5,584 | +116 | +2.1 | 1,641,100 |
| 3/18 | 5,374 | 5,495 | 5,371 | 5,468 | +153 | +2.9 | 1,860,000 |
| 3/15 | 5,395 | 5,401 | 5,280 | 5,315 | -126 | -2.3 | 5,494,900 |
| 3/14 | 5,364 | 5,450 | 5,328 | 5,441 | +65 | +1.2 | 1,715,700 |
▶︎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