！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
5,832.5
円
(20:37)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,840 | 5,919 | 5,796 | 5,866 | +91 | +1.6 | 5,292,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,820 | 5,933 | 5,694 | 5,764 | -55 | -1.0 | 7,606,200 |
| 9/22 | 5,996 | 6,026 | 5,626 | 5,819 | -237 | -3.9 | 8,787,700 |
| 9/15 | 6,144 | 6,148 | 6,001 | 6,056 | -11 | -0.2 | 7,186,200 |
| 9/8 | 6,101 | 6,154 | 5,983 | 6,067 | -65 | -1.1 | 5,855,900 |
| 9/1 | 6,046 | 6,178 | 5,969 | 6,132 | +243 | +4.1 | 6,300,700 |
| 8/25 | 5,703 | 6,038 | 5,686 | 5,889 | +158 | +2.8 | 6,502,700 |
| 8/18 | 5,858 | 5,904 | 5,666 | 5,731 | -102 | -1.8 | 6,222,100 |
| 8/10 | 5,557 | 5,852 | 5,374 | 5,833 | +315 | +5.7 | 8,353,300 |
| 8/4 | 5,521 | 5,638 | 5,454 | 5,518 | +97 | +1.8 | 8,090,700 |
| 7/28 | 5,600 | 5,656 | 5,311 | 5,421 | -139 | -2.5 | 6,687,500 |
| 7/21 | 5,526 | 5,649 | 5,493 | 5,560 | +98 | +1.8 | 4,644,600 |
| 7/14 | 5,621 | 5,667 | 5,351 | 5,462 | -154 | -2.7 | 7,177,700 |
| 7/7 | 5,725 | 5,769 | 5,567 | 5,616 | -108 | -1.9 | 7,895,400 |
| 6/30 | 5,680 | 5,811 | 5,622 | 5,724 | +63 | +1.1 | 8,347,300 |
| 6/23 | 5,842 | 5,842 | 5,602 | 5,661 | -128 | -2.2 | 6,078,000 |
| 6/16 | 5,674 | 5,819 | 5,566 | 5,789 | +142 | +2.5 | 11,246,900 |
| 6/9 | 5,619 | 5,900 | 5,545 | 5,647 | +105 | +1.9 | 14,646,700 |
| 6/2 | 5,496 | 5,549 | 5,346 | 5,542 | +90 | +1.7 | 8,995,200 |
| 5/26 | 5,179 | 5,478 | 5,178 | 5,452 | +301 | +5.8 | 10,515,200 |
| 5/19 | 4,900 | 5,184 | 4,891 | 5,151 | +300 | +6.2 | 10,158,000 |
| 5/12 | 4,923 | 4,935 | 4,742 | 4,851 | -57 | -1.2 | 9,743,700 |
| 5/2 | 4,930 | 4,998 | 4,885 | 4,908 | +23 | +0.5 | 3,112,800 |
| 4/28 | 4,900 | 4,915 | 4,766 | 4,885 | +6 | +0.1 | 6,062,100 |
| 4/21 | 4,801 | 4,902 | 4,790 | 4,879 | +58 | +1.2 | 4,489,500 |
| 4/14 | 4,644 | 4,835 | 4,635 | 4,821 | +177 | +3.8 | 6,282,700 |
| 4/7 | 4,606 | 4,762 | 4,568 | 4,644 | +38 | +0.8 | 6,783,300 |
| 3/31 | 4,500 | 4,634 | 4,436 | 4,606 | +104 | +2.3 | 7,579,700 |
| 3/24 | 4,506 | 4,522 | 4,404 | 4,502 | +12 | +0.3 | 5,232,300 |
| 3/17 | 4,483 | 4,560 | 4,396 | 4,490 | -31 | -0.7 | 8,059,600 |
| 3/10 | 4,450 | 4,570 | 4,344 | 4,521 | +67 | +1.5 | 9,748,900 |
▶︎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