2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
2,997.9
円
取引時間外
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,039.0 | 3,039.0 | 2,993.0 | 2,993.0 | -29.0 | -1.0 | 332,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 3,131.0 | 3,148.0 | 3,074.0 | 3,079.0 | -28.0 | -0.9 | 251,100 |
| 10/16 | 3,169.0 | 3,174.0 | 3,101.0 | 3,107.0 | -73.0 | -2.3 | 234,300 |
| 10/13 | 3,184.0 | 3,193.0 | 3,170.0 | 3,180.0 | -28.0 | -0.9 | 172,800 |
| 10/12 | 3,211.0 | 3,218.0 | 3,188.0 | 3,208.0 | -11.0 | -0.3 | 113,800 |
| 10/11 | 3,235.0 | 3,236.0 | 3,210.0 | 3,219.0 | -19.0 | -0.6 | 112,300 |
| 10/10 | 3,216.0 | 3,242.0 | 3,215.0 | 3,238.0 | +35.0 | +1.1 | 124,600 |
| 10/6 | 3,193.0 | 3,217.0 | 3,193.0 | 3,203.0 | +10.0 | +0.3 | 113,300 |
| 10/5 | 3,158.0 | 3,194.0 | 3,156.0 | 3,193.0 | +34.0 | +1.1 | 148,200 |
| 10/4 | 3,170.0 | 3,198.0 | 3,157.0 | 3,159.0 | -12.0 | -0.4 | 177,700 |
| 10/3 | 3,187.0 | 3,201.0 | 3,156.0 | 3,171.0 | -16.0 | -0.5 | 143,500 |
| 10/2 | 3,245.0 | 3,254.0 | 3,181.0 | 3,187.0 | -58.0 | -1.8 | 213,300 |
| 9/29 | 3,253.0 | 3,268.0 | 3,235.0 | 3,245.0 | -15.0 | -0.5 | 159,500 |
| 9/28 | 3,270.0 | 3,274.0 | 3,239.0 | 3,260.0 | -52.0 | -1.6 | 147,900 |
| 9/27 | 3,255.0 | 3,313.0 | 3,245.0 | 3,312.0 | +48.0 | +1.5 | 173,900 |
| 9/26 | 3,267.0 | 3,279.0 | 3,245.0 | 3,264.0 | -3.0 | -0.1 | 126,700 |
| 9/25 | 3,240.0 | 3,278.0 | 3,226.0 | 3,267.0 | +21.0 | +0.7 | 107,700 |
| 9/22 | 3,250.0 | 3,273.0 | 3,243.0 | 3,246.0 | -15.0 | -0.5 | 143,900 |
| 9/21 | 3,280.0 | 3,294.0 | 3,256.0 | 3,261.0 | -34.0 | -1.0 | 113,500 |
| 9/20 | 3,320.0 | 3,326.0 | 3,288.0 | 3,295.0 | -23.0 | -0.7 | 171,400 |
| 9/19 | 3,340.0 | 3,346.0 | 3,302.0 | 3,318.0 | -23.0 | -0.7 | 149,000 |
| 9/15 | 3,335.0 | 3,353.0 | 3,314.0 | 3,341.0 | +5.0 | +0.2 | 275,300 |
| 9/14 | 3,359.0 | 3,366.0 | 3,335.0 | 3,336.0 | -25.0 | -0.7 | 116,700 |
| 9/13 | 3,369.0 | 3,385.0 | 3,352.0 | 3,361.0 | -8.0 | -0.2 | 151,700 |
| 9/12 | 3,367.0 | 3,379.0 | 3,349.0 | 3,369.0 | +22.0 | +0.7 | 96,200 |
| 9/11 | 3,360.0 | 3,374.0 | 3,326.0 | 3,347.0 | -15.0 | -0.5 | 121,700 |
| 9/8 | 3,350.0 | 3,381.0 | 3,350.0 | 3,362.0 | -31.0 | -0.9 | 254,700 |
| 9/7 | 3,379.0 | 3,413.0 | 3,375.0 | 3,393.0 | +16.0 | +0.5 | 143,300 |
| 9/6 | 3,366.0 | 3,381.0 | 3,349.0 | 3,377.0 | +4.0 | +0.1 | 200,700 |
| 9/5 | 3,391.0 | 3,412.0 | 3,365.0 | 3,373.0 | -31.0 | -0.9 | 195,700 |
| 9/4 | 3,416.0 | 3,428.0 | 3,388.0 | 3,404.0 | -21.0 | -0.6 | 230,300 |
▶︎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
