2802 味の素(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,893 | 2,935.5 | 2,855.5 | 2,904 | 3,276,500 | 2,904 |
| 2025-04-03 | 2,869.5 | 2,921.5 | 2,860 | 2,901.5 | 3,101,800 | 2,901.50 |
| 2025-04-02 | 3,013 | 3,013 | 2,952.5 | 2,957 | 2,102,900 | 2,957 |
| 2025-04-01 | 3,007 | 3,015 | 2,956 | 2,963 | 1,970,900 | 2,963 |
| 2025-03-31 | 3,002 | 3,020 | 2,951 | 2,958.5 | 2,958,900 | 2,958.50 |
| 2025-03-28 | 3,029 | 3,069 | 2,998 | 3,069 | 2,084,400 | 3,069 |
| 2025-03-27 | 6,140 | 6,143 | 6,051 | 6,143 | 1,259,700 | 3,071.50 |
| 2025-03-26 | 6,077 | 6,109 | 6,051 | 6,058 | 1,109,500 | 3,029 |
| 2025-03-25 | 6,123 | 6,130 | 6,080 | 6,080 | 758,100 | 3,040 |
| 2025-03-24 | 6,100 | 6,110 | 6,070 | 6,096 | 732,200 | 3,048 |
| 2025-03-21 | 6,129 | 6,129 | 6,063 | 6,063 | 2,004,000 | 3,031.50 |
| 2025-03-19 | 6,120 | 6,159 | 6,097 | 6,116 | 909,800 | 3,058 |
| 2025-03-18 | 6,110 | 6,160 | 6,104 | 6,107 | 756,400 | 3,053.50 |
| 2025-03-17 | 6,100 | 6,119 | 6,060 | 6,081 | 708,200 | 3,040.50 |
| 2025-03-14 | 6,009 | 6,144 | 5,952 | 6,083 | 1,314,900 | 3,041.50 |
| 2025-03-13 | 6,127 | 6,169 | 6,060 | 6,062 | 984,400 | 3,031 |
| 2025-03-12 | 6,022 | 6,130 | 5,994 | 6,104 | 938,500 | 3,052 |
| 2025-03-11 | 5,990 | 6,049 | 5,927 | 6,041 | 1,166,600 | 3,020.50 |
| 2025-03-10 | 6,006 | 6,043 | 5,991 | 6,025 | 707,200 | 3,012.50 |
| 2025-03-07 | 6,063 | 6,078 | 5,991 | 6,023 | 1,119,600 | 3,011.50 |
| 2025-03-06 | 6,120 | 6,158 | 6,102 | 6,142 | 971,000 | 3,071 |
| 2025-03-05 | 6,210 | 6,235 | 6,106 | 6,180 | 1,117,800 | 3,090 |
| 2025-03-04 | 6,234 | 6,299 | 6,170 | 6,172 | 1,283,800 | 3,086 |
| 2025-03-03 | 6,100 | 6,207 | 6,094 | 6,202 | 1,408,200 | 3,101 |
| 2025-02-28 | 5,943 | 6,020 | 5,884 | 6,005 | 2,477,400 | 3,002.50 |
| 2025-02-27 | 6,038 | 6,064 | 5,932 | 5,944 | 1,193,200 | 2,972 |
| 2025-02-26 | 5,947 | 6,054 | 5,930 | 6,023 | 1,772,800 | 3,011.50 |
| 2025-02-25 | 5,886 | 5,963 | 5,853 | 5,942 | 1,586,700 | 2,971 |
| 2025-02-21 | 5,930 | 5,968 | 5,882 | 5,913 | 1,564,200 | 2,956.50 |
| 2025-02-20 | 6,088 | 6,099 | 5,928 | 5,967 | 1,771,600 | 2,983.50 |
| 2025-02-19 | 6,250 | 6,270 | 6,088 | 6,089 | 1,766,600 | 3,044.50 |
| 2025-02-18 | 6,200 | 6,311 | 6,166 | 6,260 | 1,079,000 | 3,130 |
| 2025-02-17 | 6,125 | 6,284 | 6,091 | 6,137 | 1,705,000 | 3,068.50 |
| 2025-02-14 | 6,249 | 6,314 | 6,181 | 6,225 | 2,538,100 | 3,112.50 |
| 2025-02-13 | 6,231 | 6,347 | 6,204 | 6,321 | 907,000 | 3,160.50 |
| 2025-02-12 | 6,250 | 6,298 | 6,082 | 6,148 | 1,803,400 | 3,074 |
| 2025-02-10 | 6,403 | 6,419 | 6,288 | 6,293 | 756,100 | 3,146.50 |
| 2025-02-07 | 6,373 | 6,410 | 6,315 | 6,341 | 924,500 | 3,170.50 |
| 2025-02-06 | 6,301 | 6,409 | 6,300 | 6,378 | 870,700 | 3,189 |
| 2025-02-05 | 6,445 | 6,485 | 6,293 | 6,321 | 1,698,800 | 3,160.50 |
| 2025-02-04 | 6,200 | 6,540 | 6,175 | 6,501 | 2,790,100 | 3,250.50 |
| 2025-02-03 | 6,151 | 6,260 | 6,112 | 6,226 | 2,158,200 | 3,113 |
| 2025-01-31 | 6,249 | 6,304 | 6,225 | 6,245 | 1,120,900 | 3,122.50 |
| 2025-01-30 | 6,254 | 6,317 | 6,247 | 6,270 | 987,700 | 3,135 |
| 2025-01-29 | 6,197 | 6,233 | 6,165 | 6,229 | 1,085,900 | 3,114.50 |
| 2025-01-28 | 6,300 | 6,304 | 6,136 | 6,150 | 1,657,200 | 3,075 |
| 2025-01-27 | 6,347 | 6,404 | 6,303 | 6,314 | 941,700 | 3,157 |
| 2025-01-24 | 6,289 | 6,348 | 6,247 | 6,247 | 941,200 | 3,123.50 |
| 2025-01-23 | 6,198 | 6,259 | 6,153 | 6,210 | 1,224,900 | 3,105 |
| 2025-01-22 | 6,248 | 6,258 | 6,196 | 6,240 | 781,200 | 3,120 |
| 2025-01-21 | 6,194 | 6,241 | 6,157 | 6,222 | 810,100 | 3,111 |
| 2025-01-20 | 6,120 | 6,179 | 6,091 | 6,157 | 861,000 | 3,078.50 |
| 2025-01-17 | 6,202 | 6,218 | 6,093 | 6,118 | 1,157,700 | 3,059 |
| 2025-01-16 | 6,317 | 6,334 | 6,206 | 6,216 | 1,003,500 | 3,108 |
| 2025-01-15 | 6,388 | 6,425 | 6,284 | 6,323 | 989,800 | 3,161.50 |
| 2025-01-14 | 6,400 | 6,414 | 6,318 | 6,354 | 1,211,700 | 3,177 |
| 2025-01-10 | 6,401 | 6,439 | 6,361 | 6,400 | 1,635,700 | 3,200 |
| 2025-01-09 | 6,369 | 6,462 | 6,352 | 6,401 | 1,052,000 | 3,200.50 |
| 2025-01-08 | 6,345 | 6,374 | 6,272 | 6,349 | 1,105,400 | 3,174.50 |
| 2025-01-07 | 6,362 | 6,395 | 6,312 | 6,354 | 959,600 | 3,177 |
| 2025-01-06 | 6,445 | 6,491 | 6,345 | 6,365 | 1,124,500 | 3,182.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株