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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6,202 | 6,218 | 6,093 | 6,118 | 1,157,700 | 6,118 |
| 2025-01-16 | 6,317 | 6,334 | 6,206 | 6,216 | 1,003,500 | 6,216 |
| 2025-01-15 | 6,388 | 6,425 | 6,284 | 6,323 | 989,800 | 6,323 |
| 2025-01-14 | 6,400 | 6,414 | 6,318 | 6,354 | 1,211,700 | 6,354 |
| 2025-01-10 | 6,401 | 6,439 | 6,361 | 6,400 | 1,635,700 | 6,400 |
| 2025-01-09 | 6,369 | 6,462 | 6,352 | 6,401 | 1,052,000 | 6,401 |
| 2025-01-08 | 6,345 | 6,374 | 6,272 | 6,349 | 1,105,400 | 6,349 |
| 2025-01-07 | 6,362 | 6,395 | 6,312 | 6,354 | 959,600 | 6,354 |
| 2025-01-06 | 6,445 | 6,491 | 6,345 | 6,365 | 1,124,500 | 6,365 |
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