！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
5,886.9
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,943 | 5,945 | 5,832 | 5,881 | +15 | +0.3 | 1,504,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 5,819 | -3.9 | 5,770 | 8,787,700 | 312,600 | 428,100 | 1.37 |
| 9/15 | 6,056 | -0.2 | 6,067 | 7,186,200 | 394,600 | 247,300 | 0.63 |
| 9/8 | 6,067 | -1.1 | 6,084 | 5,855,900 | 411,500 | 266,800 | 0.65 |
| 9/1 | 6,132 | +4.1 | 6,107 | 6,300,700 | 460,700 | 283,500 | 0.62 |
| 8/25 | 5,889 | +2.8 | 5,869 | 6,502,700 | 406,900 | 247,900 | 0.61 |
| 8/18 | 5,731 | -1.8 | 5,801 | 6,222,100 | 414,600 | 233,400 | 0.56 |
| 8/10 | 5,833 | +5.7 | 5,614 | 8,353,300 | 413,900 | 308,300 | 0.74 |
| 8/4 | 5,518 | +1.8 | 5,539 | 8,090,700 | 365,300 | 343,700 | 0.94 |
| 7/28 | 5,421 | -2.5 | 5,516 | 6,687,500 | 364,400 | 408,400 | 1.12 |
| 7/21 | 5,560 | +1.8 | 5,566 | 4,644,600 | 399,700 | 345,100 | 0.86 |
| 7/14 | 5,462 | -2.7 | 5,486 | 7,177,700 | 417,400 | 357,900 | 0.86 |
| 7/7 | 5,616 | -1.9 | 5,654 | 7,895,400 | 441,600 | 333,700 | 0.76 |
| 6/30 | 5,724 | +1.1 | 5,724 | 8,347,300 | 464,000 | 318,200 | 0.69 |
| 6/23 | 5,661 | -2.2 | 5,673 | 6,078,000 | 467,800 | 318,900 | 0.68 |
| 6/16 | 5,789 | +2.5 | 5,721 | 11,246,900 | 471,600 | 307,900 | 0.65 |
| 6/9 | 5,647 | +1.9 | 5,701 | 14,646,700 | 464,800 | 427,300 | 0.92 |
| 6/2 | 5,542 | +1.7 | 5,452 | 8,995,200 | 480,500 | 315,100 | 0.66 |
| 5/26 | 5,452 | +5.8 | 5,333 | 10,515,200 | 483,900 | 370,900 | 0.77 |
| 5/19 | 5,151 | +6.2 | 5,096 | 10,158,000 | 442,500 | 328,900 | 0.74 |
| 5/12 | 4,851 | -1.2 | 4,847 | 9,743,700 | 379,500 | 444,100 | 1.17 |
| 5/2 | 4,908 | +0.5 | 4,935 | 3,112,800 | ー | ー | ー |
| 4/28 | 4,885 | +0.1 | 4,848 | 6,062,100 | 406,000 | 309,600 | 0.76 |
| 4/21 | 4,879 | +1.2 | 4,859 | 4,489,500 | 422,500 | 334,500 | 0.79 |
| 4/14 | 4,821 | +3.8 | 4,749 | 6,282,700 | 418,500 | 270,400 | 0.65 |
| 4/7 | 4,644 | +0.8 | 4,655 | 6,783,300 | 353,800 | 251,900 | 0.71 |
| 3/31 | 4,606 | +2.3 | 4,561 | 7,579,700 | 346,300 | 261,600 | 0.76 |
| 3/24 | 4,502 | +0.3 | 4,460 | 5,232,300 | 324,200 | 254,200 | 0.78 |
| 3/17 | 4,490 | -0.7 | 4,471 | 8,059,600 | 268,300 | 269,400 | 1.00 |
▶︎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