！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,864 | 5,945 | 5,745 | 5,752 | -123 | -2.1 | 7,158,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,287 | 3,472 | 3,094 | 3,406 | +100 | +3.0 | 46,062,600 |
| 21/09 | 3,232 | 3,607 | 3,192 | 3,306 | +62 | +1.9 | 45,676,600 |
| 21/08 | 2,870 | 3,257 | 2,869 | 3,244 | +458 | +16.4 | 36,424,000 |
| 21/07 | 2,885 | 2,945 | 2,747 | 2,786 | -98 | -3.4 | 34,411,000 |
| 21/06 | 2,523 | 2,931 | 2,476 | 2,884 | +368 | +14.6 | 43,633,000 |
| 21/05 | 2,250 | 2,564 | 2,245 | 2,516 | +330 | +15.1 | 39,930,300 |
| 21/04 | 2,274 | 2,285 | 2,135 | 2,186 | -79 | -3.5 | 29,434,800 |
| 21/03 | 2,150 | 2,379 | 2,124 | 2,265 | +146 | +6.9 | 36,301,200 |
| 21/02 | 2,323 | 2,386 | 2,113 | 2,119 | -354 | -14.3 | 39,244,600 |
| 21/01 | 2,337 | 2,527 | 2,305 | 2,473 | +136 | +5.8 | 38,687,500 |
| 20/12 | 2,211 | 2,400 | 2,200 | 2,337 | +157 | +7.2 | 30,896,300 |
| 20/11 | 2,113 | 2,334 | 2,111 | 2,180 | +83 | +4.0 | 33,408,300 |
| 20/10 | 2,165 | 2,178 | 2,070 | 2,097 | -62 | -2.9 | 19,165,100 |
| 20/09 | 1,997 | 2,214 | 1,962 | 2,159 | +183 | +9.3 | 31,699,200 |
| 20/08 | 1,917 | 2,023 | 1,842 | 1,976 | +72 | +3.8 | 27,953,600 |
| 20/07 | 1,807 | 1,916 | 1,694 | 1,904 | +112 | +6.3 | 29,009,900 |
| 20/06 | 1,853 | 1,869 | 1,792 | 1,792 | -45 | -2.5 | 39,214,100 |
| 20/05 | 1,913 | 1,987 | 1,772 | 1,837 | -79 | -4.1 | 35,775,200 |
| 20/04 | 1,930 | 1,970 | 1,792 | 1,916 | -94 | -4.7 | 39,878,100 |
| 20/03 | 1,798 | 2,036 | 1,626 | 2,010 | +198 | +10.9 | 60,960,400 |
| 20/02 | 1,885 | 2,020 | 1,805 | 1,812 | +7 | +0.4 | 41,874,100 |
| 20/01 | 1,795 | 1,849 | 1,750 | 1,805 | -10 | -0.6 | 23,793,300 |
| 19/12 | 1,833 | 1,852 | 1,793 | 1,815 | -9 | -0.5 | 29,421,800 |
| 19/11 | 2,063 | 2,088 | 1,782 | 1,824 | -235 | -11.4 | 45,693,500 |
| 19/10 | 2,040 | 2,082 | 1,957 | 2,059 | +19 | +0.9 | 23,572,000 |
| 19/09 | 1,938 | 2,080 | 1,882 | 2,040 | +103 | +5.3 | 30,160,300 |
| 19/08 | 1,938 | 1,958 | 1,854 | 1,937 | -20 | -1.0 | 26,538,700 |
| 19/07 | 1,878 | 1,985 | 1,772 | 1,957 | +89 | +4.8 | 29,501,800 |
| 19/06 | 1,822 | 1,929 | 1,789 | 1,868 | +21 | +1.1 | 27,429,500 |
| 19/05 | 1,799 | 1,963 | 1,718 | 1,847 | +55 | +3.1 | 32,637,500 |
▶︎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