2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,554.6
円
(21:38)
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 |
|---|---|
| 4,297.0 (24/04/30) | 3,023.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297.0 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,535.0 | 3,582.0 | 3,535.0 | 3,575.0 | +38.0 | +1.1 | 254,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 3,224.0 | 3,252.0 | 3,219.0 | 3,238.0 | +16.0 | +0.5 | 131,200 |
| 1/16 | 3,256.0 | 3,271.0 | 3,221.0 | 3,222.0 | -44.0 | -1.4 | 103,300 |
| 1/15 | 3,240.0 | 3,268.0 | 3,215.0 | 3,266.0 | +21.0 | +0.7 | 170,000 |
| 1/12 | 3,245.0 | 3,255.0 | 3,226.0 | 3,245.0 | +17.0 | +0.5 | 174,900 |
| 1/11 | 3,245.0 | 3,252.0 | 3,223.0 | 3,228.0 | -11.0 | -0.3 | 188,200 |
| 1/10 | 3,193.0 | 3,243.0 | 3,188.0 | 3,239.0 | +59.0 | +1.9 | 224,300 |
| 1/9 | 3,136.0 | 3,183.0 | 3,134.0 | 3,180.0 | +53.0 | +1.7 | 167,400 |
| 1/5 | 3,155.0 | 3,155.0 | 3,127.0 | 3,127.0 | -31.0 | -1.0 | 154,500 |
| 1/4 | 3,136.0 | 3,158.0 | 3,105.0 | 3,158.0 | +19.0 | +0.6 | 143,900 |
| 12/29 | 3,125.0 | 3,147.0 | 3,121.0 | 3,139.0 | +11.0 | +0.4 | 100,100 |
| 12/28 | 3,101.0 | 3,132.0 | 3,097.0 | 3,128.0 | -22.0 | -0.7 | 106,200 |
| 12/27 | 3,125.0 | 3,151.0 | 3,118.0 | 3,150.0 | +28.0 | +0.9 | 166,200 |
| 12/26 | 3,119.0 | 3,122.0 | 3,106.0 | 3,122.0 | +3.0 | +0.1 | 123,800 |
| 12/25 | 3,120.0 | 3,132.0 | 3,097.0 | 3,119.0 | +6.0 | +0.2 | 122,500 |
| 12/22 | 3,100.0 | 3,118.0 | 3,097.0 | 3,113.0 | +18.0 | +0.6 | 141,900 |
| 12/21 | 3,080.0 | 3,099.0 | 3,068.0 | 3,095.0 | +13.0 | +0.4 | 145,900 |
| 12/20 | 3,068.0 | 3,094.0 | 3,065.0 | 3,082.0 | +14.0 | +0.5 | 116,200 |
| 12/19 | 3,072.0 | 3,082.0 | 3,052.0 | 3,068.0 | +1.0 | +0.0 | 131,700 |
| 12/18 | 3,050.0 | 3,070.0 | 3,036.0 | 3,067.0 | +9.0 | +0.3 | 129,200 |
| 12/15 | 3,100.0 | 3,100.0 | 3,043.0 | 3,058.0 | -61.0 | -2.0 | 344,300 |
| 12/14 | 3,091.0 | 3,127.0 | 3,075.0 | 3,119.0 | +32.0 | +1.0 | 153,800 |
| 12/13 | 3,130.0 | 3,133.0 | 3,082.0 | 3,087.0 | -44.0 | -1.4 | 174,800 |
| 12/12 | 3,148.0 | 3,160.0 | 3,126.0 | 3,131.0 | -13.0 | -0.4 | 176,800 |
| 12/11 | 3,130.0 | 3,149.0 | 3,104.0 | 3,144.0 | +5.0 | +0.2 | 191,000 |
| 12/8 | 3,140.0 | 3,151.0 | 3,118.0 | 3,139.0 | -5.0 | -0.2 | 217,400 |
| 12/7 | 3,170.0 | 3,185.0 | 3,140.0 | 3,144.0 | -47.0 | -1.5 | 194,200 |
| 12/6 | 3,180.0 | 3,201.0 | 3,175.0 | 3,191.0 | +12.0 | +0.4 | 168,100 |
| 12/5 | 3,144.0 | 3,184.0 | 3,144.0 | 3,179.0 | +10.0 | +0.3 | 125,600 |
| 12/4 | 3,168.0 | 3,172.0 | 3,136.0 | 3,169.0 | -4.0 | -0.1 | 189,200 |
| 12/1 | 3,192.0 | 3,199.0 | 3,173.0 | 3,173.0 | -4.0 | -0.1 | 148,500 |
▶︎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