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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,140.0 | 3,160.0 | 3,135.0 | 3,147.0 | -6.0 | -0.2 | 164,400 |
| 8/22 | 3,165.0 | 3,173.0 | 3,136.0 | 3,153.0 | +11.0 | +0.4 | 126,000 |
| 8/21 | 3,140.0 | 3,154.0 | 3,127.0 | 3,142.0 | -22.0 | -0.7 | 152,300 |
| 8/20 | 3,152.0 | 3,186.0 | 3,143.0 | 3,164.0 | +37.0 | +1.2 | 188,900 |
| 8/19 | 3,159.0 | 3,164.0 | 3,122.0 | 3,127.0 | -32.0 | -1.0 | 175,700 |
| 8/16 | 3,158.0 | 3,159.0 | 3,102.0 | 3,159.0 | +53.0 | +1.7 | 326,700 |
| 8/15 | 3,098.0 | 3,116.0 | 3,089.0 | 3,106.0 | +19.0 | +0.6 | 214,100 |
| 8/14 | 3,101.0 | 3,113.0 | 3,075.0 | 3,087.0 | +6.0 | +0.2 | 245,800 |
| 8/13 | 3,030.0 | 3,082.0 | 3,003.0 | 3,081.0 | +89.5 | +3.0 | 308,000 |
| 8/9 | 2,970.0 | 2,995.0 | 2,938.0 | 2,991.5 | +60.5 | +2.1 | 293,800 |
| 8/8 | 2,930.0 | 2,984.5 | 2,917.5 | 2,931.0 | -4.0 | -0.1 | 557,900 |
| 8/7 | 2,892.0 | 3,043.0 | 2,792.5 | 2,935.0 | +19.0 | +0.7 | 639,500 |
| 8/6 | 2,955.0 | 3,029.0 | 2,870.0 | 2,916.0 | +134.0 | +4.8 | 621,400 |
| 8/5 | 3,010.0 | 3,026.0 | 2,760.5 | 2,782.0 | -286.0 | -9.3 | 1,206,800 |
| 8/2 | 3,100.0 | 3,141.0 | 3,051.0 | 3,068.0 | -165.0 | -5.1 | 862,500 |
| 8/1 | 3,400.0 | 3,415.0 | 3,200.0 | 3,233.0 | -277.0 | -7.9 | 1,428,700 |
| 7/31 | 3,425.0 | 3,517.0 | 3,384.0 | 3,510.0 | +56.0 | +1.6 | 568,000 |
| 7/30 | 3,479.0 | 3,479.0 | 3,426.0 | 3,454.0 | -14.0 | -0.4 | 238,100 |
| 7/29 | 3,400.0 | 3,486.0 | 3,392.0 | 3,468.0 | +108.0 | +3.2 | 297,200 |
| 7/26 | 3,372.0 | 3,399.0 | 3,339.0 | 3,360.0 | -4.0 | -0.1 | 278,500 |
| 7/25 | 3,411.0 | 3,439.0 | 3,356.0 | 3,364.0 | -79.0 | -2.3 | 471,900 |
| 7/24 | 3,500.0 | 3,514.0 | 3,443.0 | 3,443.0 | -66.0 | -1.9 | 332,600 |
| 7/23 | 3,530.0 | 3,540.0 | 3,489.0 | 3,509.0 | -21.0 | -0.6 | 252,400 |
| 7/22 | 3,486.0 | 3,537.0 | 3,469.0 | 3,530.0 | +56.0 | +1.6 | 386,800 |
| 7/19 | 3,499.0 | 3,507.0 | 3,454.0 | 3,474.0 | -17.0 | -0.5 | 196,900 |
| 7/18 | 3,438.0 | 3,506.0 | 3,435.0 | 3,491.0 | +33.0 | +1.0 | 435,200 |
| 7/17 | 3,444.0 | 3,458.0 | 3,435.0 | 3,458.0 | +8.0 | +0.2 | 288,900 |
| 7/16 | 3,497.0 | 3,499.0 | 3,427.0 | 3,450.0 | -31.0 | -0.9 | 455,600 |
| 7/12 | 3,429.0 | 3,483.0 | 3,420.0 | 3,481.0 | +44.0 | +1.3 | 482,500 |
| 7/11 | 3,390.0 | 3,449.0 | 3,382.0 | 3,437.0 | +53.0 | +1.6 | 563,200 |
▶︎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
