5,371円
味の素の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 5,690.0 | 5,827.0 | 5,355.0 | 5,650.0 | 5,650.0 | 2,837,100 |
| 2024/08/02 | 6,165.0 | 6,191.0 | 5,952.0 | 5,952.0 | 5,952.0 | 2,392,900 |
| 2024/08/01 | 6,360.0 | 6,390.0 | 6,171.0 | 6,239.0 | 6,239.0 | 1,791,800 |
| 2024/07/31 | 6,190.0 | 6,241.0 | 6,120.0 | 6,231.0 | 6,231.0 | 1,247,000 |
| 2024/07/30 | 6,190.0 | 6,225.0 | 6,140.0 | 6,224.0 | 6,224.0 | 698,800 |
| 2024/07/29 | 6,180.0 | 6,233.0 | 6,128.0 | 6,197.0 | 6,197.0 | 1,061,000 |
| 2024/07/26 | 6,170.0 | 6,195.0 | 6,112.0 | 6,138.0 | 6,138.0 | 1,054,000 |
| 2024/07/25 | 6,062.0 | 6,219.0 | 6,046.0 | 6,195.0 | 6,195.0 | 1,574,000 |
| 2024/07/24 | 6,199.0 | 6,250.0 | 6,097.0 | 6,143.0 | 6,143.0 | 883,800 |
| 2024/07/23 | 6,270.0 | 6,330.0 | 6,172.0 | 6,233.0 | 6,233.0 | 784,700 |
| 2024/07/22 | 6,224.0 | 6,265.0 | 6,176.0 | 6,265.0 | 6,265.0 | 900,100 |
| 2024/07/19 | 6,253.0 | 6,267.0 | 6,155.0 | 6,224.0 | 6,224.0 | 1,119,900 |
| 2024/07/18 | 5,990.0 | 6,281.0 | 5,987.0 | 6,238.0 | 6,238.0 | 1,850,900 |
| 2024/07/17 | 6,080.0 | 6,113.0 | 6,024.0 | 6,060.0 | 6,060.0 | 1,418,600 |
| 2024/07/16 | 6,215.0 | 6,215.0 | 6,060.0 | 6,060.0 | 6,060.0 | 1,382,600 |
| 2024/07/12 | 6,077.0 | 6,225.0 | 6,050.0 | 6,217.0 | 6,217.0 | 1,738,300 |
| 2024/07/11 | 6,100.0 | 6,190.0 | 6,098.0 | 6,177.0 | 6,177.0 | 1,578,300 |
| 2024/07/10 | 6,000.0 | 6,043.0 | 5,971.0 | 6,030.0 | 6,030.0 | 1,283,900 |
| 2024/07/09 | 5,869.0 | 6,000.0 | 5,841.0 | 5,969.0 | 5,969.0 | 1,382,100 |
| 2024/07/08 | 5,814.0 | 5,930.0 | 5,814.0 | 5,890.0 | 5,890.0 | 1,364,500 |
味の素の取引履歴を振り返りませんか？
味の素の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
