2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,872.9
円
取引時間外
(14:59)
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 (24/04/30) | 3,023 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297 (24/04/30) | 3,105 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,924 | 3,931 | 3,851 | 3,875 | -44 | -1.1 | 250,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,969 | 4,009 | 3,911 | 3,919 | -43 | -1.1 | 241,800 |
| 5/1 | 4,032 | 4,075 | 3,954 | 3,962 | -70 | -1.7 | 407,900 |
| 4/30 | 4,244 | 4,297 | 4,004 | 4,032 | +208 | +5.4 | 1,255,100 |
| 4/26 | 3,704 | 3,855 | 3,672 | 3,824 | +130 | +3.5 | 409,100 |
| 4/25 | 3,682 | 3,708 | 3,670 | 3,694 | -4 | -0.1 | 119,600 |
| 4/24 | 3,693 | 3,712 | 3,654 | 3,698 | +5 | +0.1 | 198,500 |
| 4/23 | 3,690 | 3,707 | 3,657 | 3,693 | +7 | +0.2 | 168,700 |
| 4/22 | 3,620 | 3,690 | 3,596 | 3,686 | +97 | +2.7 | 145,900 |
| 4/19 | 3,620 | 3,625 | 3,531 | 3,589 | -47 | -1.3 | 161,100 |
| 4/18 | 3,656 | 3,672 | 3,624 | 3,636 | +1 | +0.0 | 115,800 |
| 4/17 | 3,725 | 3,725 | 3,627 | 3,635 | -74 | -2.0 | 147,100 |
| 4/16 | 3,673 | 3,727 | 3,650 | 3,709 | -20 | -0.5 | 208,500 |
| 4/15 | 3,690 | 3,729 | 3,665 | 3,729 | +24 | +0.7 | 100,700 |
| 4/12 | 3,704 | 3,735 | 3,688 | 3,705 | +5 | +0.1 | 144,200 |
| 4/11 | 3,641 | 3,700 | 3,617 | 3,700 | +25 | +0.7 | 120,400 |
| 4/10 | 3,693 | 3,733 | 3,660 | 3,675 | -4 | -0.1 | 149,000 |
| 4/9 | 3,667 | 3,699 | 3,663 | 3,679 | -18 | -0.5 | 112,000 |
| 4/8 | 3,655 | 3,697 | 3,647 | 3,697 | +51 | +1.4 | 118,300 |
| 4/5 | 3,631 | 3,660 | 3,607 | 3,646 | +2 | +0.1 | 124,000 |
| 4/4 | 3,640 | 3,661 | 3,620 | 3,644 | -3 | -0.1 | 144,300 |
| 4/3 | 3,619 | 3,667 | 3,599 | 3,647 | +32 | +0.9 | 200,000 |
| 4/2 | 3,668 | 3,700 | 3,597 | 3,615 | -54 | -1.5 | 207,600 |
| 4/1 | 3,685 | 3,698 | 3,648 | 3,669 | -11 | -0.3 | 130,400 |
| 3/29 | 3,633 | 3,685 | 3,626 | 3,680 | +18 | +0.5 | 125,100 |
| 3/28 | 3,680 | 3,709 | 3,645 | 3,662 | -28 | -0.8 | 174,100 |
| 3/27 | 3,700 | 3,711 | 3,685 | 3,690 | +4 | +0.1 | 207,000 |
| 3/26 | 3,701 | 3,718 | 3,659 | 3,686 | -15 | -0.4 | 150,700 |
| 3/25 | 3,680 | 3,721 | 3,673 | 3,701 | +35 | +1.0 | 318,400 |
| 3/22 | 3,704 | 3,733 | 3,649 | 3,666 | +102 | +2.9 | 435,500 |
| 3/21 | 3,577 | 3,593 | 3,544 | 3,564 | -22 | -0.6 | 262,900 |
▶︎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