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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,611.0 | 3,677.0 | 3,555.0 | 3,641.0 | +66.0 | +1.9 | 1,929,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,032.0 | 4,075.0 | 3,506.0 | 3,575.0 | -457.0 | -11.3 | 4,298,600 |
| 24/04 | 3,685.0 | 4,297.0 | 3,531.0 | 4,032.0 | +352.0 | +9.6 | 4,480,300 |
| 24/03 | 3,428.0 | 3,733.0 | 3,285.0 | 3,680.0 | +238.0 | +6.9 | 4,716,500 |
| 24/02 | 3,675.0 | 3,861.0 | 3,430.0 | 3,442.0 | -200.0 | -5.5 | 7,245,600 |
| 24/01 | 3,136.0 | 3,662.0 | 3,105.0 | 3,642.0 | +503.0 | +16.0 | 6,467,900 |
| 23/12 | 3,192.0 | 3,201.0 | 3,036.0 | 3,139.0 | -38.0 | -1.2 | 3,367,400 |
| 23/11 | 3,174.0 | 3,235.0 | 3,123.0 | 3,177.0 | +42.0 | +1.3 | 3,239,300 |
| 23/10 | 3,245.0 | 3,254.0 | 3,023.0 | 3,135.0 | -110.0 | -3.4 | 4,442,600 |
| 23/09 | 3,408.0 | 3,436.0 | 3,226.0 | 3,245.0 | -153.0 | -4.5 | 3,285,000 |
| 23/08 | 3,204.0 | 3,410.0 | 3,158.0 | 3,398.0 | +228.0 | +7.2 | 6,947,800 |
| 23/07 | 3,147.0 | 3,189.0 | 3,087.0 | 3,170.0 | +23.0 | +0.7 | 4,796,500 |
| 23/06 | 3,285.0 | 3,426.0 | 3,137.0 | 3,147.0 | -128.0 | -3.9 | 5,736,600 |
| 23/05 | 3,405.0 | 3,585.0 | 3,265.0 | 3,275.0 | -25.0 | -0.8 | 4,780,700 |
| 23/04 | 3,130.0 | 3,300.0 | 3,080.0 | 3,300.0 | +210.0 | +6.8 | 3,205,000 |
| 23/03 | 2,999.0 | 3,145.0 | 2,956.0 | 3,090.0 | +80.0 | +2.7 | 3,971,700 |
| 23/02 | 3,175.0 | 3,180.0 | 2,984.0 | 3,010.0 | -160.0 | -5.1 | 2,738,200 |
| 23/01 | 3,040.0 | 3,180.0 | 2,904.0 | 3,170.0 | +115.0 | +3.8 | 2,824,000 |
| 22/12 | 3,045.0 | 3,140.0 | 2,985.0 | 3,055.0 | +5.0 | +0.2 | 3,129,400 |
| 22/11 | 2,991.0 | 3,125.0 | 2,871.0 | 3,050.0 | +76.0 | +2.6 | 3,612,500 |
| 22/10 | 3,010.0 | 3,095.0 | 2,866.0 | 2,974.0 | -41.0 | -1.4 | 5,525,700 |
| 22/09 | 3,055.0 | 3,075.0 | 2,941.0 | 3,015.0 | -60.0 | -2.0 | 4,629,100 |
| 22/08 | 3,155.0 | 3,225.0 | 3,065.0 | 3,075.0 | -70.0 | -2.2 | 5,017,000 |
| 22/07 | 3,330.0 | 3,445.0 | 3,135.0 | 3,145.0 | -165.0 | -5.0 | 5,115,200 |
| 22/06 | 3,260.0 | 3,360.0 | 3,215.0 | 3,310.0 | +45.0 | +1.4 | 4,811,100 |
| 22/05 | 3,230.0 | 3,380.0 | 3,175.0 | 3,265.0 | +15.0 | +0.5 | 4,457,300 |
| 22/04 | 3,100.0 | 3,295.0 | 3,095.0 | 3,250.0 | +130.0 | +4.2 | 3,607,100 |
| 22/03 | 3,065.0 | 3,260.0 | 2,935.0 | 3,120.0 | +50.0 | +1.6 | 3,990,500 |
| 22/02 | 2,994.0 | 3,075.0 | 2,840.0 | 3,070.0 | +88.0 | +3.0 | 3,953,400 |
| 22/01 | 3,010.0 | 3,080.0 | 2,874.0 | 2,982.0 | -10.0 | -0.3 | 3,360,200 |
| 21/12 | 2,766.0 | 3,060.0 | 2,745.0 | 2,992.0 | +227.0 | +8.2 | 4,108,800 |
▶︎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