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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,625.0 | 3,677.0 | 3,555.0 | 3,641.0 | +7.0 | +0.2 | 1,079,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,611.0 | 3,674.0 | 3,579.0 | 3,634.0 | +59.0 | +1.7 | 849,900 |
| 5/31 | 3,696.0 | 3,715.0 | 3,506.0 | 3,575.0 | -121.0 | -3.3 | 1,043,500 |
| 5/24 | 3,800.0 | 3,833.0 | 3,651.0 | 3,696.0 | -120.0 | -3.1 | 896,100 |
| 5/17 | 3,951.0 | 3,958.0 | 3,793.0 | 3,816.0 | -146.0 | -3.7 | 810,300 |
| 5/10 | 3,924.0 | 4,061.0 | 3,851.0 | 3,962.0 | +43.0 | +1.1 | 899,000 |
| 5/2 | 4,244.0 | 4,297.0 | 3,911.0 | 3,919.0 | +95.0 | +2.5 | 1,904,800 |
| 4/26 | 3,620.0 | 3,855.0 | 3,596.0 | 3,824.0 | +235.0 | +6.6 | 1,041,800 |
| 4/19 | 3,690.0 | 3,729.0 | 3,531.0 | 3,589.0 | -116.0 | -3.1 | 733,200 |
| 4/12 | 3,655.0 | 3,735.0 | 3,617.0 | 3,705.0 | +59.0 | +1.6 | 643,900 |
| 4/5 | 3,685.0 | 3,700.0 | 3,597.0 | 3,646.0 | -34.0 | -0.9 | 806,300 |
| 3/29 | 3,680.0 | 3,721.0 | 3,626.0 | 3,680.0 | +14.0 | +0.4 | 975,300 |
| 3/22 | 3,531.0 | 3,733.0 | 3,499.0 | 3,666.0 | +152.0 | +4.3 | 1,022,800 |
| 3/15 | 3,321.0 | 3,620.0 | 3,306.0 | 3,514.0 | +200.0 | +6.0 | 1,538,700 |
| 3/8 | 3,400.0 | 3,400.0 | 3,285.0 | 3,314.0 | -86.0 | -2.5 | 1,007,000 |
| 3/1 | 3,543.0 | 3,548.0 | 3,400.0 | 3,400.0 | -143.0 | -4.0 | 879,800 |
| 2/22 | 3,600.0 | 3,615.0 | 3,531.0 | 3,543.0 | -62.0 | -1.7 | 744,300 |
| 2/16 | 3,595.0 | 3,647.0 | 3,503.0 | 3,605.0 | +9.0 | +0.3 | 1,033,700 |
| 2/9 | 3,694.0 | 3,742.0 | 3,544.0 | 3,596.0 | -102.0 | -2.8 | 1,734,300 |
| 2/2 | 3,410.0 | 3,861.0 | 3,401.0 | 3,698.0 | +555.0 | +17.7 | 6,962,600 |
| 1/26 | 3,176.0 | 3,224.0 | 3,130.0 | 3,143.0 | -34.0 | -1.1 | 816,900 |
| 1/19 | 3,240.0 | 3,271.0 | 3,177.0 | 3,177.0 | -68.0 | -2.1 | 661,400 |
| 1/12 | 3,136.0 | 3,255.0 | 3,134.0 | 3,245.0 | +118.0 | +3.8 | 754,800 |
| 1/5 | 3,136.0 | 3,158.0 | 3,105.0 | 3,127.0 | -12.0 | -0.4 | 298,400 |
| 12/29 | 3,120.0 | 3,151.0 | 3,097.0 | 3,139.0 | +26.0 | +0.8 | 618,800 |
| 12/22 | 3,050.0 | 3,118.0 | 3,036.0 | 3,113.0 | +55.0 | +1.8 | 664,900 |
| 12/15 | 3,130.0 | 3,160.0 | 3,043.0 | 3,058.0 | -81.0 | -2.6 | 1,040,700 |
| 12/8 | 3,168.0 | 3,201.0 | 3,118.0 | 3,139.0 | -34.0 | -1.1 | 894,500 |
| 12/1 | 3,200.0 | 3,214.0 | 3,135.0 | 3,173.0 | -24.0 | -0.8 | 698,800 |
| 11/24 | 3,197.0 | 3,214.0 | 3,163.0 | 3,197.0 | 0 | 0.0 | 501,800 |
| 11/17 | 3,178.0 | 3,235.0 | 3,148.0 | 3,197.0 | +13.0 | +0.4 | 847,000 |
▶︎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