！決算発表予定日 2024/04/26
2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,861.0 (24/02/01) | 3,023.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,861.0 (24/02/01) | 3,105.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,620.0 | 3,625.0 | 3,531.0 | 3,589.0 | -47.0 | -1.3 | 161,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,656.0 | 3,672.0 | 3,624.0 | 3,636.0 | +1.0 | +0.0 | 115,800 |
| 4/17 | 3,725.0 | 3,725.0 | 3,627.0 | 3,635.0 | -74.0 | -2.0 | 147,100 |
| 4/16 | 3,673.0 | 3,727.0 | 3,650.0 | 3,709.0 | -20.0 | -0.5 | 208,500 |
| 4/15 | 3,690.0 | 3,729.0 | 3,665.0 | 3,729.0 | +24.0 | +0.7 | 100,700 |
| 4/12 | 3,704.0 | 3,735.0 | 3,688.0 | 3,705.0 | +5.0 | +0.1 | 144,200 |
| 4/11 | 3,641.0 | 3,700.0 | 3,617.0 | 3,700.0 | +25.0 | +0.7 | 120,400 |
| 4/10 | 3,693.0 | 3,733.0 | 3,660.0 | 3,675.0 | -4.0 | -0.1 | 149,000 |
| 4/9 | 3,667.0 | 3,699.0 | 3,663.0 | 3,679.0 | -18.0 | -0.5 | 112,000 |
| 4/8 | 3,655.0 | 3,697.0 | 3,647.0 | 3,697.0 | +51.0 | +1.4 | 118,300 |
| 4/5 | 3,631.0 | 3,660.0 | 3,607.0 | 3,646.0 | +2.0 | +0.1 | 124,000 |
| 4/4 | 3,640.0 | 3,661.0 | 3,620.0 | 3,644.0 | -3.0 | -0.1 | 144,300 |
| 4/3 | 3,619.0 | 3,667.0 | 3,599.0 | 3,647.0 | +32.0 | +0.9 | 200,000 |
| 4/2 | 3,668.0 | 3,700.0 | 3,597.0 | 3,615.0 | -54.0 | -1.5 | 207,600 |
| 4/1 | 3,685.0 | 3,698.0 | 3,648.0 | 3,669.0 | -11.0 | -0.3 | 130,400 |
| 3/29 | 3,633.0 | 3,685.0 | 3,626.0 | 3,680.0 | +18.0 | +0.5 | 125,100 |
| 3/28 | 3,680.0 | 3,709.0 | 3,645.0 | 3,662.0 | -28.0 | -0.8 | 174,100 |
| 3/27 | 3,700.0 | 3,711.0 | 3,685.0 | 3,690.0 | +4.0 | +0.1 | 207,000 |
| 3/26 | 3,701.0 | 3,718.0 | 3,659.0 | 3,686.0 | -15.0 | -0.4 | 150,700 |
| 3/25 | 3,680.0 | 3,721.0 | 3,673.0 | 3,701.0 | +35.0 | +1.0 | 318,400 |
| 3/22 | 3,704.0 | 3,733.0 | 3,649.0 | 3,666.0 | +102.0 | +2.9 | 435,500 |
| 3/21 | 3,577.0 | 3,593.0 | 3,544.0 | 3,564.0 | -22.0 | -0.6 | 262,900 |
| 3/19 | 3,548.0 | 3,586.0 | 3,520.0 | 3,586.0 | +38.0 | +1.1 | 154,900 |
| 3/18 | 3,531.0 | 3,552.0 | 3,499.0 | 3,548.0 | +34.0 | +1.0 | 169,500 |
| 3/15 | 3,509.0 | 3,531.0 | 3,490.0 | 3,514.0 | -14.0 | -0.4 | 231,600 |
| 3/14 | 3,539.0 | 3,620.0 | 3,481.0 | 3,528.0 | +12.0 | +0.3 | 362,600 |
| 3/13 | 3,357.0 | 3,529.0 | 3,357.0 | 3,516.0 | +185.0 | +5.6 | 587,200 |
| 3/12 | 3,356.0 | 3,364.0 | 3,306.0 | 3,331.0 | -16.0 | -0.5 | 182,500 |
| 3/11 | 3,321.0 | 3,348.0 | 3,312.0 | 3,347.0 | +33.0 | +1.0 | 174,800 |
| 3/8 | 3,304.0 | 3,340.0 | 3,285.0 | 3,314.0 | -31.0 | -0.9 | 206,900 |
| 3/7 | 3,391.0 | 3,398.0 | 3,340.0 | 3,345.0 | -14.0 | -0.4 | 178,800 |
▶︎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