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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,136.0 | 4,297.0 | 3,105.0 | 3,641.0 | +502.0 | +16.0 | 29,138,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,040.0 | 3,585.0 | 2,904.0 | 3,139.0 | +84.0 | +2.8 | 49,334,800 |
| 2022 | 3,010.0 | 3,445.0 | 2,840.0 | 3,055.0 | +63.0 | +2.1 | 51,208,500 |
| 2021 | 3,625.0 | 3,670.0 | 2,745.0 | 2,992.0 | -648.0 | -17.8 | 51,418,300 |
| 2020 | 2,588.0 | 4,110.0 | 1,967.0 | 3,640.0 | +1,022.0 | +39.0 | 57,578,100 |
| 2019 | 2,797.0 | 3,155.0 | 2,356.0 | 2,618.0 | -263.0 | -9.1 | 44,735,800 |
| 2018 | 4,190.0 | 4,260.0 | 2,681.0 | 2,881.0 | -1,304.0 | -31.2 | 56,188,900 |
| 2017 | 2,933.0 | 4,330.0 | 2,795.0 | 4,185.0 | +1,262.0 | +43.2 | 62,804,500 |
| 2016 | 2,100.0 | 2,941.0 | 1,876.0 | 2,923.0 | +807.0 | +38.1 | 88,227,400 |
| 2015 | 1,812.0 | 2,243.0 | 1,751.0 | 2,116.0 | +288.0 | +15.8 | 82,880,600 |
| 2014 | 1,723.0 | 1,885.0 | 1,647.0 | 1,828.0 | +107.0 | +6.2 | 64,914,900 |
| 2013 | 1,678.0 | 1,880.0 | 1,582.0 | 1,721.0 | +70.0 | +4.2 | 76,768,900 |
| 2012 | 1,539.0 | 1,799.0 | 1,500.0 | 1,651.0 | +120.0 | +7.8 | 45,438,400 |
| 2011 | 1,505.0 | 1,550.0 | 1,230.0 | 1,531.0 | +37.0 | +2.5 | 35,801,800 |
| 2010 | 1,652.0 | 1,687.0 | 1,436.0 | 1,494.0 | -157.0 | -9.5 | 44,314,100 |
| 2009 | 1,526.0 | 1,898.0 | 1,305.0 | 1,651.0 | +132.0 | +8.7 | 39,604,900 |
| 2008 | 1,638.0 | 1,950.0 | 1,320.0 | 1,519.0 | -101.0 | -6.2 | 55,675,800 |
| 2007 | 1,692.0 | 2,095.0 | 1,610.0 | 1,620.0 | -47.0 | -2.8 | 81,731,500 |
| 2006 | 1,250.0 | 1,844.0 | 1,242.0 | 1,667.0 | +427.0 | +34.4 | 86,918,600 |
| 2005 | 1,112.0 | 1,250.0 | 1,085.0 | 1,240.0 | +132.0 | +11.9 | 46,692,700 |
| 2004 | 924.0 | 1,122.0 | 920.0 | 1,108.0 | +186.0 | +20.2 | 16,696,400 |
| 2003 | 735.0 | 990.0 | 726.0 | 922.0 | +195.0 | +26.8 | 17,741,600 |
| 2002 | 1,000.0 | 1,090.0 | 650.0 | 727.0 | -263.0 | -26.6 | 29,902,800 |
| 2001 | 906.0 | 1,250.0 | 861.0 | 990.0 | +89.0 | +9.9 | 19,750,900 |
| 2000 | 991.0 | 1,175.0 | 850.0 | 901.0 | -110.0 | -10.9 | 13,051,000 |
| 1999 | 970.0 | 1,275.0 | 840.0 | 1,011.0 | +41.0 | +4.2 | 14,920,000 |
| 1998 | 663.0 | 999.0 | 601.0 | 970.0 | +307.0 | +46.3 | 7,841,000 |
| 1997 | 851.0 | 870.0 | 605.0 | 663.0 | -180.0 | -21.4 | 6,514,000 |
| 1996 | 945.0 | 1,140.0 | 790.0 | 843.0 | -107.0 | -11.3 | 10,375,000 |
| 1995 | 1,190.0 | 1,230.0 | 830.0 | 950.0 | -250.0 | -20.8 | 4,490,000 |
| 1994 | 1,220.0 | 1,470.0 | 1,120.0 | 1,200.0 | -10.0 | -0.8 | 8,102,000 |
▶︎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