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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,200.0 | 3,208.0 | 3,157.0 | 3,162.0 | -65.0 | -2.0 | 260,400 |
| 10/7 | 3,220.0 | 3,249.0 | 3,201.0 | 3,227.0 | +29.0 | +0.9 | 247,100 |
| 10/4 | 3,193.0 | 3,216.0 | 3,188.0 | 3,198.0 | +4.0 | +0.1 | 287,000 |
| 10/3 | 3,232.0 | 3,236.0 | 3,193.0 | 3,194.0 | 0 | 0.0 | 209,700 |
| 10/2 | 3,200.0 | 3,234.0 | 3,182.0 | 3,194.0 | -10.0 | -0.3 | 185,900 |
| 10/1 | 3,205.0 | 3,226.0 | 3,187.0 | 3,204.0 | -4.0 | -0.1 | 168,400 |
| 9/30 | 3,185.0 | 3,221.0 | 3,180.0 | 3,208.0 | -39.0 | -1.2 | 275,000 |
| 9/27 | 3,240.0 | 3,255.0 | 3,218.0 | 3,247.0 | -5.0 | -0.2 | 209,000 |
| 9/26 | 3,190.0 | 3,252.0 | 3,178.0 | 3,252.0 | +89.0 | +2.8 | 370,900 |
| 9/25 | 3,147.0 | 3,163.0 | 3,127.0 | 3,163.0 | +5.0 | +0.2 | 195,400 |
| 9/24 | 3,184.0 | 3,186.0 | 3,146.0 | 3,158.0 | +5.0 | +0.2 | 222,000 |
| 9/20 | 3,160.0 | 3,207.0 | 3,143.0 | 3,153.0 | +9.0 | +0.3 | 857,300 |
| 9/19 | 3,130.0 | 3,165.0 | 3,124.0 | 3,144.0 | +31.0 | +1.0 | 180,200 |
| 9/18 | 3,115.0 | 3,128.0 | 3,081.0 | 3,113.0 | -3.0 | -0.1 | 163,500 |
| 9/17 | 3,101.0 | 3,127.0 | 3,074.0 | 3,116.0 | +43.0 | +1.4 | 183,500 |
| 9/13 | 3,058.0 | 3,086.0 | 3,048.0 | 3,073.0 | -5.0 | -0.2 | 219,200 |
| 9/12 | 3,100.0 | 3,113.0 | 3,056.0 | 3,078.0 | +31.0 | +1.0 | 204,700 |
| 9/11 | 3,160.0 | 3,170.0 | 3,041.0 | 3,047.0 | -131.0 | -4.1 | 305,800 |
| 9/10 | 3,151.0 | 3,203.0 | 3,146.0 | 3,178.0 | +26.0 | +0.8 | 255,900 |
| 9/9 | 3,125.0 | 3,162.0 | 3,113.0 | 3,152.0 | -18.0 | -0.6 | 167,000 |
| 9/6 | 3,164.0 | 3,189.0 | 3,158.0 | 3,170.0 | +21.0 | +0.7 | 157,500 |
| 9/5 | 3,145.0 | 3,172.0 | 3,138.0 | 3,149.0 | +23.0 | +0.7 | 274,000 |
| 9/4 | 3,120.0 | 3,158.0 | 3,110.0 | 3,126.0 | -34.0 | -1.1 | 310,400 |
| 9/3 | 3,147.0 | 3,172.0 | 3,141.0 | 3,160.0 | +4.0 | +0.1 | 226,900 |
| 9/2 | 3,210.0 | 3,215.0 | 3,148.0 | 3,156.0 | -53.0 | -1.7 | 299,900 |
| 8/30 | 3,186.0 | 3,222.0 | 3,171.0 | 3,209.0 | +32.0 | +1.0 | 342,600 |
| 8/29 | 3,209.0 | 3,210.0 | 3,160.0 | 3,177.0 | -7.0 | -0.2 | 246,100 |
| 8/28 | 3,199.0 | 3,200.0 | 3,178.0 | 3,184.0 | -15.0 | -0.5 | 137,300 |
| 8/27 | 3,167.0 | 3,200.0 | 3,159.0 | 3,199.0 | +32.0 | +1.0 | 157,000 |
| 8/26 | 3,148.0 | 3,167.0 | 3,123.0 | 3,167.0 | +20.0 | +0.6 | 243,800 |
▶︎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
