！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,460 | 5,793 | 5,428 | 5,775 | +403 | +7.5 | 8,092,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,372 | -4.3 | 5,455 | 6,515,800 | 157,800 | 679,600 | 4.31 |
| 4/12 | 5,611 | +1.2 | 5,627 | 5,240,900 | 175,200 | 646,500 | 3.69 |
| 4/5 | 5,547 | -2.0 | 5,555 | 6,868,900 | 198,300 | 681,800 | 3.44 |
| 3/29 | 5,660 | +3.2 | 5,621 | 9,045,400 | 163,800 | 682,600 | 4.17 |
| 3/22 | 5,484 | +3.2 | 5,513 | 6,949,100 | 171,800 | 830,000 | 4.83 |
| 3/15 | 5,315 | -4.9 | 5,374 | 12,842,900 | 174,500 | 865,900 | 4.96 |
| 3/8 | 5,586 | +0.6 | 5,550 | 10,284,600 | 172,900 | 709,600 | 4.10 |
| 3/1 | 5,555 | -5.2 | 5,623 | 14,064,400 | 177,100 | 740,700 | 4.18 |
| 2/22 | 5,859 | +2.9 | 5,792 | 6,315,400 | 136,300 | 566,200 | 4.15 |
| 2/16 | 5,693 | -0.8 | 5,740 | 8,511,700 | 133,300 | 587,400 | 4.41 |
| 2/9 | 5,736 | -4.4 | 5,791 | 12,816,300 | 140,900 | 607,800 | 4.31 |
| 2/2 | 6,000 | +1.3 | 6,010 | 6,529,600 | 188,400 | 358,000 | 1.90 |
| 1/26 | 5,925 | +0.3 | 6,063 | 9,211,100 | 202,600 | 371,100 | 1.83 |
| 1/19 | 5,908 | +1.7 | 5,866 | 6,555,300 | 202,100 | 356,800 | 1.77 |
| 1/12 | 5,808 | +5.3 | 5,759 | 8,468,900 | 193,700 | 463,300 | 2.39 |
| 1/5 | 5,516 | +1.4 | 5,490 | 2,870,300 | ー | ー | ー |
| 12/29 | 5,440 | +0.8 | 5,412 | 4,210,200 | 162,700 | 697,000 | 4.28 |
| 12/22 | 5,399 | +6.2 | 5,291 | 9,599,900 | 175,300 | 743,800 | 4.24 |
| 12/15 | 5,083 | -3.6 | 5,185 | 11,470,900 | 194,100 | 825,900 | 4.26 |
| 12/8 | 5,273 | -4.7 | 5,458 | 9,780,300 | 328,700 | 884,200 | 2.69 |
| 12/1 | 5,533 | -0.5 | 5,568 | 19,607,800 | 851,800 | 828,200 | 0.97 |
| 11/24 | 5,560 | -2.3 | 5,581 | 17,044,400 | 6,082,300 | 635,400 | 0.10 |
| 11/17 | 5,688 | +1.6 | 5,681 | 12,471,600 | 1,836,000 | 961,000 | 0.52 |
| 11/10 | 5,600 | -0.7 | 5,529 | 17,624,000 | 217,900 | 691,500 | 3.17 |
| 11/2 | 5,641 | +2.4 | 5,499 | 6,956,400 | 199,100 | 420,700 | 2.11 |
| 10/27 | 5,511 | -1.0 | 5,554 | 5,716,700 | 214,000 | 403,100 | 1.88 |
| 10/20 | 5,565 | -5.1 | 5,661 | 6,333,000 | 225,400 | 385,600 | 1.71 |
| 10/13 | 5,862 | -0.6 | 5,881 | 6,618,700 | 245,000 | 348,400 | 1.42 |
| 10/6 | 5,900 | +2.4 | 5,732 | 7,288,000 | 258,000 | 364,000 | 1.41 |
| 9/29 | 5,764 | -1.0 | 5,808 | 7,606,200 | 287,100 | 436,700 | 1.52 |
▶︎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