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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,345.0 | 3,384.0 | 3,337.0 | 3,384.0 | +29.0 | +0.9 | 420,200 |
| 7/9 | 3,360.0 | 3,367.0 | 3,331.0 | 3,355.0 | +16.0 | +0.5 | 391,300 |
| 7/8 | 3,364.0 | 3,372.0 | 3,325.0 | 3,339.0 | -31.0 | -0.9 | 506,200 |
| 7/5 | 3,412.0 | 3,435.0 | 3,369.0 | 3,370.0 | -53.0 | -1.6 | 485,000 |
| 7/4 | 3,435.0 | 3,437.0 | 3,388.0 | 3,423.0 | +4.0 | +0.1 | 590,800 |
| 7/3 | 3,399.0 | 3,437.0 | 3,380.0 | 3,419.0 | +34.0 | +1.0 | 1,211,800 |
| 7/2 | 3,255.0 | 3,394.0 | 3,248.0 | 3,385.0 | +130.0 | +4.0 | 3,736,300 |
| 7/1 | 3,297.0 | 3,317.0 | 3,247.0 | 3,255.0 | -13.0 | -0.4 | 712,700 |
| 6/28 | 3,305.0 | 3,306.0 | 3,261.0 | 3,268.0 | -38.0 | -1.2 | 652,400 |
| 6/27 | 3,334.0 | 3,353.0 | 3,304.0 | 3,306.0 | -20.0 | -0.6 | 1,091,200 |
| 6/26 | 3,330.0 | 3,335.0 | 3,294.0 | 3,326.0 | +6.0 | +0.2 | 3,021,600 |
| 6/25 | 3,282.0 | 3,320.0 | 3,269.0 | 3,320.0 | +21.0 | +0.6 | 1,896,700 |
| 6/24 | 3,360.0 | 3,366.0 | 3,293.0 | 3,299.0 | -37.0 | -1.1 | 747,400 |
| 6/21 | 3,297.0 | 3,344.0 | 3,290.0 | 3,336.0 | +44.0 | +1.3 | 725,400 |
| 6/20 | 3,257.0 | 3,296.0 | 3,242.0 | 3,292.0 | +43.0 | +1.3 | 554,800 |
| 6/19 | 3,248.0 | 3,269.0 | 3,216.0 | 3,249.0 | -21.0 | -0.6 | 719,200 |
| 6/18 | 3,301.0 | 3,355.0 | 3,240.0 | 3,270.0 | -70.0 | -2.1 | 1,208,300 |
| 6/17 | 3,361.0 | 3,450.0 | 3,330.0 | 3,340.0 | -301.0 | -8.3 | 1,996,000 |
| 6/14 | 3,555.0 | 3,659.0 | 3,555.0 | 3,641.0 | +55.0 | +1.5 | 275,000 |
| 6/13 | 3,636.0 | 3,637.0 | 3,582.0 | 3,586.0 | -50.0 | -1.4 | 154,000 |
| 6/12 | 3,637.0 | 3,652.0 | 3,625.0 | 3,636.0 | -3.0 | -0.1 | 101,400 |
| 6/11 | 3,615.0 | 3,677.0 | 3,615.0 | 3,639.0 | +5.0 | +0.1 | 128,600 |
| 6/10 | 3,625.0 | 3,644.0 | 3,584.0 | 3,634.0 | 0 | 0.0 | 145,500 |
| 6/7 | 3,600.0 | 3,634.0 | 3,579.0 | 3,634.0 | +22.0 | +0.6 | 185,200 |
| 6/6 | 3,645.0 | 3,647.0 | 3,605.0 | 3,612.0 | -35.0 | -1.0 | 122,000 |
| 6/5 | 3,648.0 | 3,672.0 | 3,635.0 | 3,647.0 | +4.0 | +0.1 | 151,800 |
| 6/4 | 3,655.0 | 3,674.0 | 3,612.0 | 3,643.0 | +1.0 | +0.0 | 147,600 |
| 6/3 | 3,611.0 | 3,664.0 | 3,596.0 | 3,642.0 | +67.0 | +1.9 | 243,300 |
| 5/31 | 3,535.0 | 3,582.0 | 3,535.0 | 3,575.0 | +38.0 | +1.1 | 254,200 |
| 5/30 | 3,530.0 | 3,551.0 | 3,506.0 | 3,537.0 | -24.0 | -0.7 | 253,900 |
▶︎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
