味の素(2802) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/30 2,117.0 2,122.5 2,094.0 2,097.5 1,147,200
2020/10/29 2,110.0 2,128.0 2,105.0 2,116.0 819,200
2020/10/28 2,122.0 2,123.0 2,105.0 2,119.5 831,300
2020/10/27 2,100.0 2,109.5 2,082.5 2,100.5 842,300
2020/10/26 2,077.0 2,084.5 2,070.5 2,082.5 600,700
2020/10/23 2,106.0 2,113.5 2,077.5 2,088.0 715,800
2020/10/22 2,114.5 2,114.5 2,091.0 2,099.5 875,300
2020/10/21 2,109.5 2,122.0 2,099.5 2,118.5 963,000
2020/10/20 2,133.0 2,136.0 2,110.5 2,111.5 697,200
2020/10/19 2,115.5 2,137.5 2,111.0 2,126.0 532,100
2020/10/16 2,134.0 2,139.5 2,111.5 2,120.5 840,600
2020/10/15 2,135.0 2,146.5 2,114.0 2,118.0 610,600
2020/10/14 2,121.5 2,138.5 2,117.0 2,133.0 1,069,000
2020/10/13 2,134.5 2,136.5 2,110.0 2,116.5 849,100
2020/10/12 2,126.0 2,126.0 2,106.0 2,113.5 639,000
2020/10/09 2,131.5 2,133.5 2,111.0 2,117.0 1,367,500
2020/10/08 2,132.5 2,147.5 2,121.0 2,141.0 1,089,100
2020/10/07 2,134.5 2,160.0 2,130.5 2,142.0 1,146,300
2020/10/06 2,146.0 2,157.0 2,139.5 2,154.0 1,082,200
2020/10/05 2,147.0 2,178.0 2,141.0 2,157.0 1,130,800
2020/10/02 2,165.0 2,165.0 2,111.0 2,127.0 1,316,800
2020/10/01 2,159.0 2,159.0 2,159.0 2,159.0 -
2020/09/30 2,178.5 2,180.0 2,157.0 2,159.0 1,487,800
2020/09/29 2,150.0 2,194.0 2,131.0 2,183.5 1,378,500
2020/09/28 2,187.0 2,209.5 2,161.5 2,205.0 2,065,500
2020/09/25 2,162.5 2,185.0 2,130.0 2,151.0 2,219,200
2020/09/24 2,182.0 2,214.0 2,179.0 2,189.5 2,069,500
2020/09/23 2,169.5 2,190.0 2,153.5 2,174.0 1,666,100
2020/09/18 2,162.5 2,181.5 2,144.5 2,164.5 2,551,400
2020/09/17 2,120.5 2,188.0 2,116.0 2,152.0 4,313,300
2020/09/16 2,030.0 2,087.5 2,020.0 2,087.5 2,280,000
2020/09/15 2,001.0 2,001.0 1,982.0 1,983.0 1,017,500
2020/09/14 1,994.0 2,007.0 1,982.5 2,001.5 1,264,000
2020/09/11 2,021.5 2,022.0 1,980.0 2,012.5 1,494,500
2020/09/10 1,981.5 2,010.0 1,975.5 2,006.0 1,016,700
2020/09/09 1,977.5 1,996.5 1,974.0 1,990.0 929,600
2020/09/08 1,990.0 2,005.5 1,977.0 2,005.5 747,400
2020/09/07 1,999.5 2,000.0 1,977.0 1,978.5 931,800
2020/09/04 2,009.5 2,014.5 1,994.0 2,003.5 896,400
2020/09/03 2,044.5 2,046.0 2,023.0 2,034.0 1,092,400
2020/09/02 1,969.5 2,016.5 1,962.0 2,016.5 1,221,900
2020/09/01 1,997.5 1,998.5 1,973.5 1,988.5 1,055,700
2020/08/31 1,989.0 1,997.0 1,974.0 1,976.0 1,214,500
2020/08/28 2,015.0 2,019.0 1,952.5 1,980.0 1,394,200
2020/08/27 1,998.5 2,008.5 1,984.5 1,999.0 1,136,200
2020/08/26 2,002.0 2,015.5 1,999.0 2,013.5 744,300
2020/08/25 2,001.0 2,023.0 2,001.0 2,002.5 1,504,500
2020/08/24 1,976.0 1,998.0 1,970.0 1,995.0 952,300
2020/08/21 1,977.0 1,994.0 1,975.0 1,976.5 768,800
2020/08/20 1,968.5 1,988.5 1,966.0 1,986.0 1,029,700