KabuInsight

味の素

2802
プライム/食料品/Ajinomoto Co.,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,310.04,424.04,310.04,405.0+7.0+0.16%3,093,000
2026-03-124,370.04,429.04,347.04,398.0-70.0-1.57%2,665,500
2026-03-114,441.04,495.04,406.04,468.0+95.0+2.17%2,923,400
2026-03-104,415.04,460.04,334.04,373.0+28.0+0.64%3,820,800
2026-03-094,275.04,381.04,271.04,345.0-173.0-3.83%3,980,800
2026-03-064,513.04,579.04,482.04,518.0+24.0+0.53%3,447,500
2026-03-054,650.04,672.04,460.04,494.0-39.0-0.86%4,708,700
2026-03-044,517.04,612.04,502.04,533.0-181.0-3.84%4,130,800
2026-03-034,820.04,853.04,685.04,714.0-221.0-4.48%4,819,500
2026-03-024,826.04,984.04,821.04,935.0-33.0-0.66%3,607,300
2026-02-274,844.05,005.04,821.04,968.0+98.0+2.01%4,930,300
2026-02-264,912.05,025.04,852.04,870.0-68.0-1.38%7,006,200
2026-02-254,767.04,959.04,745.04,938.0+241.0+5.13%5,389,100
2026-02-244,606.04,733.04,594.04,697.0+95.0+2.06%4,270,100
2026-02-204,614.04,641.04,557.04,602.0-12.0-0.26%2,498,200
2026-02-194,651.04,664.04,556.04,614.0-26.0-0.56%2,936,300
2026-02-184,653.04,774.04,622.04,640.0+3.0+0.06%3,803,100
2026-02-174,501.04,637.04,460.04,637.0+89.0+1.96%3,372,000
2026-02-164,479.04,584.04,456.04,548.0+112.0+2.52%4,258,700
2026-02-134,426.04,503.04,351.04,436.0+80.0+1.84%5,826,600
2026-02-124,295.04,356.04,245.04,356.0+51.0+1.18%4,817,100
2026-02-104,331.04,490.04,305.04,305.0-96.0-2.18%9,754,400
2026-02-094,198.04,401.04,118.04,401.0+302.0+7.37%10,457,200
2026-02-063,875.04,099.03,855.04,099.0+484.0+13.39%15,940,300
2026-02-053,606.03,623.03,586.03,615.0+50.0+1.40%3,425,900
2026-02-043,553.03,570.03,496.03,565.0+12.0+0.34%3,451,100
2026-02-033,513.03,557.03,502.03,553.0+55.0+1.57%3,006,100
2026-02-023,548.03,567.03,492.03,498.0-22.0-0.63%2,837,900
2026-01-303,501.03,543.03,484.03,520.0+52.0+1.50%4,195,400
2026-01-293,387.03,468.03,383.03,468.0+86.0+2.54%4,514,800
2026-01-283,440.03,444.03,374.03,382.0-85.0-2.45%4,981,300
2026-01-273,500.03,500.03,443.03,467.0-33.0-0.94%3,638,700
2026-01-263,505.03,518.03,477.03,500.0-53.0-1.49%4,731,000
2026-01-233,659.03,678.03,553.03,553.0-107.0-2.92%5,086,700
2026-01-223,670.03,673.03,605.03,660.0-2.0-0.05%4,317,300
2026-01-213,615.03,662.03,585.03,662.0-60.0-1.61%6,126,100
2026-01-203,685.03,746.03,628.03,722.0+69.0+1.89%10,787,100
2026-01-193,449.03,657.03,447.03,653.0+209.0+6.07%10,317,500
2026-01-163,430.03,468.03,398.03,444.0+11.0+0.32%3,922,400
2026-01-153,412.03,463.03,411.03,433.0+22.0+0.64%4,313,300
2026-01-143,361.03,438.03,348.03,411.0+68.0+2.03%4,666,300
2026-01-133,342.03,356.03,324.03,343.0+43.0+1.30%4,286,300
2026-01-093,305.03,319.03,272.03,300.0-8.0-0.24%3,993,800
2026-01-083,305.03,325.03,270.03,308.0-30.0-0.90%3,939,700
2026-01-073,326.03,356.03,313.03,338.0-23.0-0.68%3,406,700
2026-01-063,341.03,394.03,338.03,361.0+37.0+1.11%5,601,300
2026-01-053,350.03,362.03,313.03,324.0+7.0+0.21%3,661,800
2025-12-303,359.03,366.03,317.03,317.0-47.0-1.40%2,566,100
2025-12-293,374.03,380.03,347.03,364.0-10.0-0.30%2,551,800
2025-12-263,381.03,402.03,358.03,374.0-36.0-1.06%2,419,100
2025-12-253,352.03,420.03,341.03,410.0+72.0+2.16%1,827,400
2025-12-243,335.03,367.03,325.03,338.0-8.0-0.24%3,094,700
2025-12-233,296.03,346.03,292.03,346.0+25.0+0.75%3,347,700
2025-12-223,347.03,350.03,287.03,321.0-15.0-0.45%4,065,800
2025-12-193,362.03,390.03,336.03,336.0-17.0-0.51%3,967,700
2025-12-183,331.03,417.03,330.03,353.0+22.0+0.66%3,543,000
2025-12-173,380.03,392.03,326.03,331.0-7.0-0.21%2,597,700
2025-12-163,355.03,375.03,330.03,338.0-26.0-0.77%3,166,600
2025-12-153,390.03,393.03,343.03,364.0-2.0-0.06%3,420,500
2025-12-123,368.03,386.03,335.03,366.0+63.0+1.91%5,051,300
2025-12-113,358.03,378.03,303.03,303.0-103.0-3.02%6,251,100
2025-12-103,497.03,514.03,388.03,406.0-124.0-3.51%7,456,300
2025-12-093,568.03,572.03,527.03,530.0-25.0-0.70%2,894,300
2025-12-083,560.03,581.03,527.03,555.0-20.0-0.56%2,417,200
2025-12-053,545.03,605.03,528.03,575.0+25.0+0.70%3,214,500
2025-12-043,524.03,559.03,514.03,550.0+37.0+1.05%1,766,600
2025-12-033,527.03,549.03,498.03,513.0-4.0-0.11%2,187,900
2025-12-023,565.03,565.03,517.03,517.0-40.0-1.12%2,132,800
2025-12-013,603.03,613.03,533.03,557.0-66.0-1.82%2,664,200
2025-11-283,648.03,658.03,601.03,623.0+9.0+0.25%2,545,300
2025-11-273,588.03,616.03,583.03,614.0+21.0+0.58%2,119,400
2025-11-263,546.03,593.03,525.03,593.0+47.0+1.33%3,728,600
2025-11-253,648.03,665.03,537.03,546.0-92.0-2.53%4,289,700
2025-11-213,590.03,670.03,573.03,638.0+49.0+1.37%5,404,500
2025-11-203,605.03,643.03,576.03,589.0+24.0+0.67%3,665,600
2025-11-193,667.03,675.03,565.03,565.0-85.0-2.33%4,433,400
2025-11-183,759.03,764.03,650.03,650.0-152.0-4.00%3,819,200
2025-11-173,825.03,853.03,747.03,802.0-23.0-0.60%3,860,500
2025-11-143,783.03,829.03,739.03,825.0+42.0+1.11%4,462,700
2025-11-133,844.03,860.03,770.03,783.0-67.0-1.74%5,321,500
2025-11-123,698.03,897.03,692.03,850.0+229.0+6.32%10,124,200
2025-11-113,559.03,650.03,555.03,621.0+94.0+2.67%7,044,900
2025-11-103,624.03,677.03,513.03,527.0-96.0-2.65%15,013,900
2025-11-073,763.03,763.03,623.03,623.0-700.0-16.19%11,172,300
2025-11-064,418.04,512.04,323.04,323.0-109.0-2.46%3,589,300
2025-11-054,480.04,544.04,343.04,432.0-6.0-0.14%3,568,000
2025-11-044,370.04,466.04,318.04,438.0+65.0+1.49%3,988,000
2025-10-314,246.04,377.04,235.04,373.0+156.0+3.70%2,975,900
2025-10-304,198.04,241.04,173.04,217.0+19.0+0.45%7,268,700
2025-10-294,231.04,260.04,171.04,198.0-33.0-0.78%2,141,400
2025-10-284,251.04,269.04,211.04,231.0-49.0-1.14%2,287,200
2025-10-274,275.04,293.04,228.04,280.0+49.0+1.16%2,033,300
2025-10-244,234.04,261.04,208.04,231.0-12.0-0.28%1,818,700
2025-10-234,306.04,318.04,238.04,243.0-31.0-0.73%1,823,300
2025-10-224,292.04,317.04,268.04,274.0-23.0-0.54%1,649,100
2025-10-214,305.04,322.04,274.04,297.0-5.0-0.12%1,900,300
2025-10-204,286.04,302.04,221.04,302.0+136.0+3.26%1,977,100
2025-10-174,152.04,189.04,142.04,166.00.00.00%1,718,400
2025-10-164,175.04,209.04,146.04,166.0-31.0-0.74%1,859,400
2025-10-154,197.04,237.04,187.04,197.00.00.00%1,994,100
2025-10-144,110.04,197.04,098.04,197.0+21.0+0.50%2,390,300
2025-10-104,220.04,222.04,153.04,176.0-25.0-0.60%2,253,700
2025-10-094,185.04,222.04,157.04,201.0+8.0+0.19%1,924,700
2025-10-084,294.04,333.04,193.04,193.0-77.0-1.80%2,648,400
2025-10-074,310.04,348.04,270.04,270.0-30.0-0.70%2,423,000
2025-10-064,315.04,324.04,263.04,300.0+130.0+3.12%2,901,400
2025-10-034,160.04,224.04,160.04,170.0-8.0-0.19%2,003,200
2025-10-024,209.04,251.04,157.04,178.0-67.0-1.58%2,592,800
2025-10-014,242.04,250.04,181.04,245.0-1.0-0.02%2,149,100
2025-09-304,173.04,252.04,164.04,246.0+47.0+1.12%2,368,300
2025-09-294,263.04,276.04,170.04,199.0-86.0-2.01%2,211,200
2025-09-264,340.04,357.04,269.04,285.0+85.0+2.02%2,936,500
2025-09-254,232.04,244.04,196.04,200.0-10.0-0.24%2,347,700
2025-09-244,321.04,325.04,197.04,210.0-68.0-1.59%1,899,900
2025-09-224,236.04,300.04,226.04,278.0+80.0+1.91%1,846,900
2025-09-194,213.04,298.04,181.04,198.0-43.0-1.01%4,963,800
2025-09-184,250.04,284.04,205.04,241.0-44.0-1.03%2,410,700
2025-09-174,305.04,343.04,264.04,285.0-2.0-0.05%1,747,200
2025-09-164,295.04,300.04,231.04,287.0+25.0+0.59%1,742,800
2025-09-124,323.04,323.04,254.04,262.0——2,484,100

直近120営業日分を表示