4,484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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 1,815.5 | 1,820.0 | 1,808.0 | 1,815.0 | 907.5 | 1,375,500 |
| 2020/06/25 | 1,815.0 | 1,831.5 | 1,810.0 | 1,810.5 | 905.2 | 1,051,200 |
| 2020/06/24 | 1,831.0 | 1,844.5 | 1,822.0 | 1,828.5 | 914.2 | 1,100,200 |
| 2020/06/23 | 1,844.0 | 1,846.5 | 1,811.0 | 1,831.5 | 915.7 | 1,178,700 |
| 2020/06/22 | 1,856.0 | 1,859.0 | 1,833.5 | 1,840.5 | 920.2 | 1,100,100 |
| 2020/06/19 | 1,835.5 | 1,866.0 | 1,830.5 | 1,863.0 | 931.5 | 2,342,300 |
| 2020/06/18 | 1,847.5 | 1,853.0 | 1,823.0 | 1,829.5 | 914.7 | 1,153,200 |
| 2020/06/17 | 1,856.0 | 1,862.5 | 1,845.5 | 1,845.5 | 922.7 | 1,380,300 |
| 2020/06/16 | 1,823.5 | 1,857.0 | 1,811.0 | 1,851.0 | 925.5 | 2,099,200 |
| 2020/06/15 | 1,797.5 | 1,833.5 | 1,796.0 | 1,796.0 | 898.0 | 1,667,600 |
| 2020/06/12 | 1,812.0 | 1,818.5 | 1,792.0 | 1,812.5 | 906.2 | 2,477,500 |
| 2020/06/11 | 1,830.5 | 1,862.0 | 1,826.0 | 1,834.0 | 917.0 | 2,099,600 |
| 2020/06/10 | 1,855.0 | 1,869.5 | 1,831.0 | 1,833.5 | 916.7 | 2,000,700 |
| 2020/06/09 | 1,840.0 | 1,862.0 | 1,831.5 | 1,860.0 | 930.0 | 2,390,700 |
| 2020/06/08 | 1,837.5 | 1,838.0 | 1,814.5 | 1,820.0 | 910.0 | 2,142,800 |
| 2020/06/05 | 1,830.0 | 1,838.5 | 1,801.5 | 1,819.5 | 909.7 | 2,014,800 |
| 2020/06/04 | 1,810.0 | 1,832.0 | 1,809.0 | 1,825.5 | 912.7 | 2,254,600 |
| 2020/06/03 | 1,840.0 | 1,843.5 | 1,801.5 | 1,806.0 | 903.0 | 2,406,900 |
| 2020/06/02 | 1,811.5 | 1,829.5 | 1,805.0 | 1,829.5 | 914.7 | 1,822,100 |
| 2020/06/01 | 1,853.0 | 1,853.0 | 1,830.0 | 1,834.0 | 917.0 | 1,327,300 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
