2802 味の素(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-215,6195,6345,5385,5721,632,4005,572
2024-06-205,6335,6605,5275,5591,182,3005,559
2024-06-195,6305,6635,5815,663865,2005,663
2024-06-185,7405,7405,6295,6661,041,3005,666
2024-06-175,6855,7795,6465,7441,198,5005,744
2024-06-145,7205,7745,6625,7191,697,6005,719
2024-06-135,8125,8405,7115,721975,0005,721
2024-06-125,7805,8065,7275,781966,9005,781
2024-06-115,9255,9805,7835,8011,077,9005,801
2024-06-105,8265,9105,8185,8981,436,3005,898
2024-06-075,7305,8175,7265,816732,0005,816
2024-06-065,7745,7955,7155,7891,156,6005,789
2024-06-055,6735,7195,5775,7121,412,7005,712
2024-06-045,6865,7655,6785,6801,579,5005,680
2024-06-035,6605,6885,6295,6741,225,9005,674
2024-05-315,5655,6505,5445,6054,367,1005,605
2024-05-305,6905,7045,5585,6001,977,3005,600
2024-05-295,9555,9555,7905,7901,063,7005,790
2024-05-285,9976,0035,9145,973751,0005,973
2024-05-275,9685,9885,9315,973584,2005,973
2024-05-245,8495,9705,8405,930871,7005,930
2024-05-235,9906,0085,9016,001934,4006,001
2024-05-226,1076,1075,9735,9821,146,2005,982
2024-05-216,0886,1146,0146,0851,065,9006,085
2024-05-205,9956,1395,9956,1091,218,1006,109
2024-05-176,0506,1015,9755,9951,514,6005,995
2024-05-166,0756,1405,9946,1281,581,3006,128
2024-05-156,0006,0525,9606,0351,522,5006,035
2024-05-146,0606,0755,8815,9511,510,5005,951
2024-05-136,0326,0705,8236,0211,955,1006,021
2024-05-105,6596,0915,6556,0893,115,0006,089
2024-05-095,7755,8155,7335,7591,033,5005,759
2024-05-085,8305,8585,7455,7521,689,0005,752
2024-05-075,9435,9455,8325,8811,504,2005,881
2024-05-025,8525,9155,8275,8661,229,0005,866
2024-05-015,8645,9195,8325,9061,047,2005,906
2024-04-305,8405,8955,7965,8751,787,6005,875
2024-04-265,6465,7935,6275,7751,700,6005,775
2024-04-255,6835,7055,6465,6861,156,5005,686
2024-04-245,6385,6985,5905,6851,126,7005,685
2024-04-235,6645,6775,6095,6281,170,1005,628
2024-04-225,4605,5645,4285,5641,237,8005,564
2024-04-195,4585,4605,2815,3722,205,7005,372
2024-04-185,5035,5295,4475,5141,204,1005,514
2024-04-175,5005,5645,4865,5131,047,9005,513
2024-04-165,4905,5165,4365,4831,197,4005,483
2024-04-155,5855,5965,4985,552860,7005,552
2024-04-125,6565,6595,5845,611993,9005,611
2024-04-115,6015,6285,5735,580819,1005,580
2024-04-105,6545,6765,6205,640973,4005,640
2024-04-095,6305,6855,6085,6851,285,9005,685
2024-04-085,5955,6295,5655,6101,168,6005,610
2024-04-055,5005,5535,4695,5471,428,1005,547
2024-04-045,5245,6255,5095,5421,218,3005,542
2024-04-035,5205,5255,4385,4881,708,5005,488
2024-04-025,6505,7055,5405,5561,224,5005,556
2024-04-015,7045,7205,6035,6321,289,5005,632
2024-03-295,6885,7095,6355,6601,916,8005,660
2024-03-285,6395,7085,5965,6322,261,2005,632
2024-03-275,6075,7115,5915,6702,542,0005,670
2024-03-265,4485,5475,4165,5381,231,6005,538
2024-03-255,5105,5435,4825,4841,093,8005,484
2024-03-225,4975,5285,4755,4841,577,6005,484
2024-03-215,5965,6365,5225,5261,870,4005,526
2024-03-195,4505,5885,4445,5841,641,1005,584
2024-03-185,3745,4955,3715,4681,860,0005,468
2024-03-155,3955,4015,2805,3155,494,9005,315
2024-03-145,3645,4505,3285,4411,715,7005,441
2024-03-135,4805,4875,3725,3761,837,3005,376
2024-03-125,4005,4695,3285,4601,619,3005,460
2024-03-115,5105,5135,3655,4782,175,7005,478
2024-03-085,5885,6495,5265,5862,115,0005,586
2024-03-075,5965,6715,5735,5791,723,7005,579
2024-03-065,5805,6045,5365,5532,332,9005,553
2024-03-055,4505,5575,4185,5461,955,8005,546
2024-03-045,5115,5465,4525,4672,157,2005,467
2024-03-015,5105,5945,4735,5552,059,1005,555
2024-02-295,6215,6385,4925,5036,459,6005,503
2024-02-285,7025,7405,6655,6651,528,0005,665
2024-02-275,8245,8765,6885,7071,885,3005,707
2024-02-265,8595,8995,8135,8612,132,4005,861
2024-02-225,7965,8875,7905,8591,703,6005,859
2024-02-215,8005,9475,7765,7961,840,2005,796
2024-02-205,7055,8325,7025,7881,745,0005,788
2024-02-195,6705,6975,6285,6701,026,6005,670
2024-02-165,7215,7855,6235,6931,965,6005,693
2024-02-155,7495,7645,6675,6672,057,7005,667
2024-02-145,7735,8075,6835,7172,550,5005,717
2024-02-135,7855,8945,7455,8731,937,9005,873
2024-02-095,7495,7895,7155,7361,946,6005,736
2024-02-085,6555,7785,6105,7702,650,1005,770
2024-02-075,6205,7535,5885,6584,417,8005,658
2024-02-066,0556,0755,9685,9932,331,9005,993
2024-02-056,0056,0845,9616,0531,469,9006,053
2024-02-026,0046,0295,9656,0001,365,6006,000
2024-02-016,0516,0685,9576,0121,869,5006,012
2024-01-315,9326,0905,9316,0871,111,5006,087
2024-01-306,0206,0575,9896,000945,8006,000
2024-01-295,9826,0205,9756,0121,237,2006,012
2024-01-266,0176,0315,8755,9252,138,2005,925
2024-01-256,0126,1025,9916,0601,162,0006,060
2024-01-246,1686,1986,0226,0221,569,9006,022
2024-01-236,1436,2796,1336,1692,087,0006,169
2024-01-225,9506,1455,9446,1452,254,0006,145
2024-01-195,9505,9875,8905,9081,587,9005,908
2024-01-185,8005,8885,7955,8661,048,4005,866
2024-01-175,8515,8995,8015,8011,310,8005,801
2024-01-165,8455,9105,8255,8431,243,4005,843
2024-01-155,7955,8815,7665,8711,364,8005,871
2024-01-125,9506,0145,7935,8082,637,2005,808
2024-01-115,7505,8735,7355,8242,515,7005,824
2024-01-105,5995,7045,5835,6901,967,2005,690
2024-01-095,5495,5985,5315,5711,348,8005,571
2024-01-055,5215,5495,4945,5161,190,5005,516
2024-01-045,4615,5165,3775,4961,679,8005,496

分割・併合履歴 : [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