5,434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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 5,565.0 | 5,650.0 | 5,544.0 | 5,605.0 | 5,605.0 | 4,367,100 |
| 2024/05/30 | 5,690.0 | 5,704.0 | 5,558.0 | 5,600.0 | 5,600.0 | 1,977,300 |
| 2024/05/29 | 5,955.0 | 5,955.0 | 5,790.0 | 5,790.0 | 5,790.0 | 1,063,700 |
| 2024/05/28 | 5,997.0 | 6,003.0 | 5,914.0 | 5,973.0 | 5,973.0 | 751,000 |
| 2024/05/27 | 5,968.0 | 5,988.0 | 5,931.0 | 5,973.0 | 5,973.0 | 584,200 |
| 2024/05/24 | 5,849.0 | 5,970.0 | 5,840.0 | 5,930.0 | 5,930.0 | 871,700 |
| 2024/05/23 | 5,990.0 | 6,008.0 | 5,901.0 | 6,001.0 | 6,001.0 | 934,400 |
| 2024/05/22 | 6,107.0 | 6,107.0 | 5,973.0 | 5,982.0 | 5,982.0 | 1,146,200 |
| 2024/05/21 | 6,088.0 | 6,114.0 | 6,014.0 | 6,085.0 | 6,085.0 | 1,065,900 |
| 2024/05/20 | 5,995.0 | 6,139.0 | 5,995.0 | 6,109.0 | 6,109.0 | 1,218,100 |
| 2024/05/17 | 6,050.0 | 6,101.0 | 5,975.0 | 5,995.0 | 5,995.0 | 1,514,600 |
| 2024/05/16 | 6,075.0 | 6,140.0 | 5,994.0 | 6,128.0 | 6,128.0 | 1,581,300 |
| 2024/05/15 | 6,000.0 | 6,052.0 | 5,960.0 | 6,035.0 | 6,035.0 | 1,522,500 |
| 2024/05/14 | 6,060.0 | 6,075.0 | 5,881.0 | 5,951.0 | 5,951.0 | 1,510,500 |
| 2024/05/13 | 6,032.0 | 6,070.0 | 5,823.0 | 6,021.0 | 6,021.0 | 1,955,100 |
| 2024/05/10 | 5,659.0 | 6,091.0 | 5,655.0 | 6,089.0 | 6,089.0 | 3,115,000 |
| 2024/05/09 | 5,775.0 | 5,815.0 | 5,733.0 | 5,759.0 | 5,759.0 | 1,033,500 |
| 2024/05/08 | 5,830.0 | 5,858.0 | 5,745.0 | 5,752.0 | 5,752.0 | 1,689,000 |
| 2024/05/07 | 5,943.0 | 5,945.0 | 5,832.0 | 5,881.0 | 5,881.0 | 1,504,200 |
| 2024/05/02 | 5,852.0 | 5,915.0 | 5,827.0 | 5,866.0 | 5,866.0 | 1,229,000 |
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。
