2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,030
円
(22:22)
株価は15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) | 2,760.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297.0 (24/04/30) | 2,760.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,006.0 | 3,032.0 | 2,994.0 | 3,022.0 | +16.0 | +0.5 | 333,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,001.0 | 3,016.0 | 2,998.0 | 3,006.0 | +4.0 | +0.1 | 250,500 |
| 11/20 | 3,002.0 | 3,019.0 | 3,000.0 | 3,002.0 | +2.0 | +0.1 | 235,900 |
| 11/19 | 3,005.0 | 3,017.0 | 2,997.0 | 3,000.0 | 0 | 0.0 | 338,900 |
| 11/18 | 2,985.0 | 3,007.0 | 2,980.0 | 3,000.0 | +16.0 | +0.5 | 277,700 |
| 11/15 | 2,976.0 | 2,997.5 | 2,970.0 | 2,984.0 | +14.0 | +0.5 | 280,000 |
| 11/14 | 2,998.0 | 3,010.0 | 2,970.0 | 2,970.0 | -25.0 | -0.8 | 343,100 |
| 11/13 | 3,010.0 | 3,019.0 | 2,995.0 | 2,995.0 | -15.0 | -0.5 | 336,100 |
| 11/12 | 3,026.0 | 3,047.0 | 3,009.0 | 3,010.0 | -16.0 | -0.5 | 364,600 |
| 11/11 | 3,018.0 | 3,030.0 | 3,000.0 | 3,026.0 | -2.0 | -0.1 | 308,900 |
| 11/8 | 3,037.0 | 3,059.0 | 3,026.0 | 3,028.0 | -8.0 | -0.3 | 346,800 |
| 11/7 | 3,021.0 | 3,043.0 | 3,014.0 | 3,036.0 | +16.0 | +0.5 | 332,200 |
| 11/6 | 2,990.0 | 3,033.0 | 2,981.0 | 3,020.0 | +50.0 | +1.7 | 392,500 |
| 11/5 | 2,990.0 | 2,995.5 | 2,965.0 | 2,970.0 | -11.5 | -0.4 | 590,500 |
| 11/1 | 3,025.0 | 3,054.0 | 2,980.0 | 2,981.5 | -51.5 | -1.7 | 901,500 |
| 10/31 | 3,065.0 | 3,117.0 | 3,027.0 | 3,033.0 | -170.0 | -5.3 | 1,959,500 |
| 10/30 | 3,151.0 | 3,222.0 | 3,131.0 | 3,203.0 | +55.0 | +1.8 | 610,700 |
| 10/29 | 3,130.0 | 3,159.0 | 3,115.0 | 3,148.0 | +20.0 | +0.6 | 258,800 |
| 10/28 | 3,108.0 | 3,151.0 | 3,090.0 | 3,128.0 | +20.0 | +0.6 | 257,100 |
| 10/25 | 3,132.0 | 3,134.0 | 3,096.0 | 3,108.0 | -24.0 | -0.8 | 219,700 |
| 10/24 | 3,140.0 | 3,158.0 | 3,121.0 | 3,132.0 | -15.0 | -0.5 | 171,700 |
| 10/23 | 3,169.0 | 3,183.0 | 3,141.0 | 3,147.0 | -20.0 | -0.6 | 141,200 |
| 10/22 | 3,204.0 | 3,204.0 | 3,141.0 | 3,167.0 | -31.0 | -1.0 | 270,400 |
| 10/21 | 3,199.0 | 3,202.0 | 3,167.0 | 3,198.0 | -9.0 | -0.3 | 221,500 |
| 10/18 | 3,197.0 | 3,215.0 | 3,190.0 | 3,207.0 | +19.0 | +0.6 | 156,100 |
| 10/17 | 3,194.0 | 3,210.0 | 3,188.0 | 3,188.0 | -5.0 | -0.2 | 159,100 |
| 10/16 | 3,200.0 | 3,227.0 | 3,186.0 | 3,193.0 | -24.0 | -0.8 | 156,500 |
| 10/15 | 3,215.0 | 3,230.0 | 3,205.0 | 3,217.0 | +17.0 | +0.5 | 223,000 |
| 10/11 | 3,162.0 | 3,205.0 | 3,162.0 | 3,200.0 | +24.0 | +0.8 | 180,700 |
| 10/10 | 3,179.0 | 3,198.0 | 3,169.0 | 3,176.0 | -2.0 | -0.1 | 116,000 |
| 10/9 | 3,188.0 | 3,195.0 | 3,161.0 | 3,178.0 | +16.0 | +0.5 | 166,800 |
▶︎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
