！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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,460 | 5,698 | 5,428 | 5,685 | +313 | +5.8 | 4,661,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,585 | 5,596 | 5,281 | 5,372 | -239 | -4.3 | 6,515,800 |
| 4/12 | 5,595 | 5,685 | 5,565 | 5,611 | +64 | +1.2 | 5,240,900 |
| 4/5 | 5,704 | 5,720 | 5,438 | 5,547 | -113 | -2.0 | 6,868,900 |
| 3/29 | 5,510 | 5,711 | 5,416 | 5,660 | +176 | +3.2 | 9,045,400 |
| 3/22 | 5,374 | 5,636 | 5,371 | 5,484 | +169 | +3.2 | 6,949,100 |
| 3/15 | 5,510 | 5,513 | 5,280 | 5,315 | -271 | -4.9 | 12,842,900 |
| 3/8 | 5,511 | 5,671 | 5,418 | 5,586 | +31 | +0.6 | 10,284,600 |
| 3/1 | 5,859 | 5,899 | 5,473 | 5,555 | -304 | -5.2 | 14,064,400 |
| 2/22 | 5,670 | 5,947 | 5,628 | 5,859 | +166 | +2.9 | 6,315,400 |
| 2/16 | 5,785 | 5,894 | 5,623 | 5,693 | -43 | -0.8 | 8,511,700 |
| 2/9 | 6,005 | 6,084 | 5,588 | 5,736 | -264 | -4.4 | 12,816,300 |
| 2/2 | 5,982 | 6,090 | 5,931 | 6,000 | +75 | +1.3 | 6,529,600 |
| 1/26 | 5,950 | 6,279 | 5,875 | 5,925 | +17 | +0.3 | 9,211,100 |
| 1/19 | 5,795 | 5,987 | 5,766 | 5,908 | +100 | +1.7 | 6,555,300 |
| 1/12 | 5,549 | 6,014 | 5,531 | 5,808 | +292 | +5.3 | 8,468,900 |
| 1/5 | 5,461 | 5,549 | 5,377 | 5,516 | +76 | +1.4 | 2,870,300 |
| 12/29 | 5,418 | 5,475 | 5,307 | 5,440 | +41 | +0.8 | 4,210,200 |
| 12/22 | 5,004 | 5,468 | 4,996 | 5,399 | +316 | +6.2 | 9,599,900 |
| 12/15 | 5,272 | 5,398 | 5,054 | 5,083 | -190 | -3.6 | 11,470,900 |
| 12/8 | 5,514 | 5,558 | 5,254 | 5,273 | -260 | -4.7 | 9,780,300 |
| 12/1 | 5,578 | 5,652 | 5,397 | 5,533 | -27 | -0.5 | 19,607,800 |
| 11/24 | 5,658 | 5,710 | 5,492 | 5,560 | -128 | -2.3 | 17,044,400 |
| 11/17 | 5,650 | 5,795 | 5,530 | 5,688 | +88 | +1.6 | 12,471,600 |
| 11/10 | 5,720 | 5,990 | 5,277 | 5,600 | -41 | -0.7 | 17,624,000 |
| 11/2 | 5,450 | 5,680 | 5,366 | 5,641 | +130 | +2.4 | 6,956,400 |
| 10/27 | 5,551 | 5,668 | 5,413 | 5,511 | -54 | -1.0 | 5,716,700 |
| 10/20 | 5,798 | 5,813 | 5,463 | 5,565 | -297 | -5.1 | 6,333,000 |
| 10/13 | 5,987 | 6,028 | 5,700 | 5,862 | -38 | -0.6 | 6,618,700 |
| 10/6 | 5,780 | 5,936 | 5,516 | 5,900 | +136 | +2.4 | 7,288,000 |
| 9/29 | 5,820 | 5,933 | 5,694 | 5,764 | -55 | -1.0 | 7,606,200 |
▶︎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