！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,704 | 5,793 | 5,281 | 5,775 | +115 | +2.0 | 26,717,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,510 | 5,711 | 5,280 | 5,660 | +157 | +2.9 | 41,181,100 |
| 24/02 | 6,051 | 6,084 | 5,492 | 5,503 | -584 | -9.6 | 42,883,800 |
| 24/01 | 5,461 | 6,279 | 5,377 | 6,087 | +647 | +11.9 | 30,400,100 |
| 23/12 | 5,525 | 5,570 | 4,996 | 5,440 | -86 | -1.6 | 36,504,800 |
| 23/11 | 5,548 | 5,990 | 5,277 | 5,526 | +46 | +0.8 | 68,309,700 |
| 23/10 | 5,780 | 6,028 | 5,366 | 5,480 | -284 | -4.9 | 29,907,400 |
| 23/09 | 6,116 | 6,169 | 5,626 | 5,764 | -409 | -6.6 | 30,607,400 |
| 23/08 | 5,550 | 6,178 | 5,374 | 6,173 | +636 | +11.5 | 32,475,000 |
| 23/07 | 5,725 | 5,769 | 5,311 | 5,537 | -187 | -3.3 | 28,228,300 |
| 23/06 | 5,459 | 5,900 | 5,407 | 5,724 | +303 | +5.6 | 43,451,400 |
| 23/05 | 4,930 | 5,535 | 4,742 | 5,421 | +536 | +11.0 | 39,392,400 |
| 23/04 | 4,606 | 4,915 | 4,568 | 4,885 | +279 | +6.1 | 23,617,600 |
| 23/03 | 4,368 | 4,634 | 4,297 | 4,606 | +588 | +14.6 | 42,470,500 |
| 23/02 | 4,273 | 4,289 | 3,899 | 4,018 | -255 | -6.0 | 33,317,600 |
| 23/01 | 3,966 | 4,307 | 3,828 | 4,273 | +242 | +6.0 | 41,486,400 |
| 22/12 | 4,384 | 4,573 | 4,031 | 4,031 | -304 | -7.0 | 39,582,700 |
| 22/11 | 4,105 | 4,357 | 4,021 | 4,335 | +239 | +5.8 | 39,211,900 |
| 22/10 | 3,954 | 4,130 | 3,861 | 4,096 | +134 | +3.4 | 34,168,400 |
| 22/09 | 3,819 | 4,030 | 3,770 | 3,962 | +101 | +2.6 | 32,847,300 |
| 22/08 | 3,568 | 3,897 | 3,560 | 3,861 | +363 | +10.4 | 33,239,100 |
| 22/07 | 3,310 | 3,548 | 3,291 | 3,498 | +198 | +6.0 | 31,287,400 |
| 22/06 | 3,100 | 3,368 | 2,952 | 3,300 | +166 | +5.3 | 43,616,000 |
| 22/05 | 3,346 | 3,376 | 2,879 | 3,134 | -251 | -7.4 | 41,730,000 |
| 22/04 | 3,457 | 3,557 | 3,305 | 3,385 | -90 | -2.6 | 28,848,200 |
| 22/03 | 3,350 | 3,597 | 3,231 | 3,475 | +136 | +4.1 | 36,413,300 |
| 22/02 | 3,305 | 3,345 | 3,064 | 3,339 | +146 | +4.6 | 24,673,200 |
| 22/01 | 3,509 | 3,613 | 3,097 | 3,193 | -304 | -8.7 | 29,022,700 |
| 21/12 | 3,388 | 3,561 | 3,315 | 3,497 | +90 | +2.6 | 28,345,300 |
| 21/11 | 3,450 | 3,656 | 3,403 | 3,407 | +1 | +0.0 | 43,257,400 |
| 21/10 | 3,287 | 3,472 | 3,094 | 3,406 | +100 | +3.0 | 46,062,600 |
▶︎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