！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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,943 | 5,945 | 5,832 | 5,881 | +15 | +0.3 | 1,504,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 5,480 | 5,487 | 5,372 | 5,376 | -84 | -1.5 | 1,837,300 |
| 3/12 | 5,400 | 5,469 | 5,328 | 5,460 | -18 | -0.3 | 1,619,300 |
| 3/11 | 5,510 | 5,513 | 5,365 | 5,478 | -108 | -1.9 | 2,175,700 |
| 3/8 | 5,588 | 5,649 | 5,526 | 5,586 | +7 | +0.1 | 2,115,000 |
| 3/7 | 5,596 | 5,671 | 5,573 | 5,579 | +26 | +0.5 | 1,723,700 |
| 3/6 | 5,580 | 5,604 | 5,536 | 5,553 | +7 | +0.1 | 2,332,900 |
| 3/5 | 5,450 | 5,557 | 5,418 | 5,546 | +79 | +1.5 | 1,955,800 |
| 3/4 | 5,511 | 5,546 | 5,452 | 5,467 | -88 | -1.6 | 2,157,200 |
| 3/1 | 5,510 | 5,594 | 5,473 | 5,555 | +52 | +0.9 | 2,059,100 |
| 2/29 | 5,621 | 5,638 | 5,492 | 5,503 | -162 | -2.9 | 6,459,600 |
| 2/28 | 5,702 | 5,740 | 5,665 | 5,665 | -42 | -0.7 | 1,528,000 |
| 2/27 | 5,824 | 5,876 | 5,688 | 5,707 | -154 | -2.6 | 1,885,300 |
| 2/26 | 5,859 | 5,899 | 5,813 | 5,861 | +2 | +0.0 | 2,132,400 |
| 2/22 | 5,796 | 5,887 | 5,790 | 5,859 | +63 | +1.1 | 1,703,600 |
| 2/21 | 5,800 | 5,947 | 5,776 | 5,796 | +8 | +0.1 | 1,840,200 |
| 2/20 | 5,705 | 5,832 | 5,702 | 5,788 | +118 | +2.1 | 1,745,000 |
| 2/19 | 5,670 | 5,697 | 5,628 | 5,670 | -23 | -0.4 | 1,026,600 |
| 2/16 | 5,721 | 5,785 | 5,623 | 5,693 | +26 | +0.5 | 1,965,600 |
| 2/15 | 5,749 | 5,764 | 5,667 | 5,667 | -50 | -0.9 | 2,057,700 |
| 2/14 | 5,773 | 5,807 | 5,683 | 5,717 | -156 | -2.7 | 2,550,500 |
| 2/13 | 5,785 | 5,894 | 5,745 | 5,873 | +137 | +2.4 | 1,937,900 |
| 2/9 | 5,749 | 5,789 | 5,715 | 5,736 | -34 | -0.6 | 1,946,600 |
| 2/8 | 5,655 | 5,778 | 5,610 | 5,770 | +112 | +2.0 | 2,650,100 |
| 2/7 | 5,620 | 5,753 | 5,588 | 5,658 | -335 | -5.6 | 4,417,800 |
| 2/6 | 6,055 | 6,075 | 5,968 | 5,993 | -60 | -1.0 | 2,331,900 |
| 2/5 | 6,005 | 6,084 | 5,961 | 6,053 | +53 | +0.9 | 1,469,900 |
▶︎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