2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,520
円
(01:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,297.0 (24/04/30) | 3,023.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297.0 (24/04/30) | 3,105.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,555.0 | 3,659.0 | 3,555.0 | 3,641.0 | +55.0 | +1.5 | 275,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 3,636.0 | 3,637.0 | 3,582.0 | 3,586.0 | -50.0 | -1.4 | 154,000 |
| 6/12 | 3,637.0 | 3,652.0 | 3,625.0 | 3,636.0 | -3.0 | -0.1 | 101,400 |
| 6/11 | 3,615.0 | 3,677.0 | 3,615.0 | 3,639.0 | +5.0 | +0.1 | 128,600 |
| 6/10 | 3,625.0 | 3,644.0 | 3,584.0 | 3,634.0 | 0 | 0.0 | 145,500 |
| 6/7 | 3,600.0 | 3,634.0 | 3,579.0 | 3,634.0 | +22.0 | +0.6 | 185,200 |
| 6/6 | 3,645.0 | 3,647.0 | 3,605.0 | 3,612.0 | -35.0 | -1.0 | 122,000 |
| 6/5 | 3,648.0 | 3,672.0 | 3,635.0 | 3,647.0 | +4.0 | +0.1 | 151,800 |
| 6/4 | 3,655.0 | 3,674.0 | 3,612.0 | 3,643.0 | +1.0 | +0.0 | 147,600 |
| 6/3 | 3,611.0 | 3,664.0 | 3,596.0 | 3,642.0 | +67.0 | +1.9 | 243,300 |
| 5/31 | 3,535.0 | 3,582.0 | 3,535.0 | 3,575.0 | +38.0 | +1.1 | 254,200 |
| 5/30 | 3,530.0 | 3,551.0 | 3,506.0 | 3,537.0 | -24.0 | -0.7 | 253,900 |
| 5/29 | 3,642.0 | 3,655.0 | 3,554.0 | 3,561.0 | -72.0 | -2.0 | 202,600 |
| 5/28 | 3,684.0 | 3,684.0 | 3,612.0 | 3,633.0 | -56.0 | -1.5 | 206,600 |
| 5/27 | 3,696.0 | 3,715.0 | 3,674.0 | 3,689.0 | -7.0 | -0.2 | 126,200 |
| 5/24 | 3,651.0 | 3,723.0 | 3,651.0 | 3,696.0 | -11.0 | -0.3 | 139,100 |
| 5/23 | 3,700.0 | 3,726.0 | 3,680.0 | 3,707.0 | -14.0 | -0.4 | 181,700 |
| 5/22 | 3,750.0 | 3,759.0 | 3,704.0 | 3,721.0 | -22.0 | -0.6 | 188,900 |
| 5/21 | 3,792.0 | 3,794.0 | 3,735.0 | 3,743.0 | -74.0 | -1.9 | 265,500 |
| 5/20 | 3,800.0 | 3,833.0 | 3,788.0 | 3,817.0 | +1.0 | +0.0 | 120,900 |
| 5/17 | 3,842.0 | 3,857.0 | 3,793.0 | 3,816.0 | -46.0 | -1.2 | 167,800 |
| 5/16 | 3,906.0 | 3,910.0 | 3,821.0 | 3,862.0 | 0 | 0.0 | 144,300 |
| 5/15 | 3,901.0 | 3,901.0 | 3,854.0 | 3,862.0 | -46.0 | -1.2 | 186,500 |
| 5/14 | 3,893.0 | 3,958.0 | 3,890.0 | 3,908.0 | +4.0 | +0.1 | 127,400 |
| 5/13 | 3,951.0 | 3,952.0 | 3,856.0 | 3,904.0 | -58.0 | -1.5 | 184,300 |
| 5/10 | 3,947.0 | 3,985.0 | 3,913.0 | 3,962.0 | +18.0 | +0.5 | 142,900 |
| 5/9 | 4,000.0 | 4,061.0 | 3,944.0 | 3,944.0 | +18.0 | +0.5 | 244,900 |
| 5/8 | 3,870.0 | 3,967.0 | 3,851.0 | 3,926.0 | +51.0 | +1.3 | 260,400 |
| 5/7 | 3,924.0 | 3,931.0 | 3,851.0 | 3,875.0 | -44.0 | -1.1 | 250,800 |
| 5/2 | 3,969.0 | 4,009.0 | 3,911.0 | 3,919.0 | -43.0 | -1.1 | 241,800 |
| 5/1 | 4,032.0 | 4,075.0 | 3,954.0 | 3,962.0 | -70.0 | -1.7 | 407,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて