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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,642.0 | 3,655.0 | 3,554.0 | 3,561.0 | -72.0 | -2.0 | 202,600 |
| 5/28 | 3,684.0 | 3,684.0 | 3,612.0 | 3,633.0 | -56.0 | -1.5 | 206,600 |
| 5/27 | 3,696.0 | 3,715.0 | 3,674.0 | 3,689.0 | -7.0 | -0.2 | 126,200 |
| 5/24 | 3,651.0 | 3,723.0 | 3,651.0 | 3,696.0 | -11.0 | -0.3 | 139,100 |
| 5/23 | 3,700.0 | 3,726.0 | 3,680.0 | 3,707.0 | -14.0 | -0.4 | 181,700 |
| 5/22 | 3,750.0 | 3,759.0 | 3,704.0 | 3,721.0 | -22.0 | -0.6 | 188,900 |
| 5/21 | 3,792.0 | 3,794.0 | 3,735.0 | 3,743.0 | -74.0 | -1.9 | 265,500 |
| 5/20 | 3,800.0 | 3,833.0 | 3,788.0 | 3,817.0 | +1.0 | +0.0 | 120,900 |
| 5/17 | 3,842.0 | 3,857.0 | 3,793.0 | 3,816.0 | -46.0 | -1.2 | 167,800 |
| 5/16 | 3,906.0 | 3,910.0 | 3,821.0 | 3,862.0 | 0 | 0.0 | 144,300 |
| 5/15 | 3,901.0 | 3,901.0 | 3,854.0 | 3,862.0 | -46.0 | -1.2 | 186,500 |
| 5/14 | 3,893.0 | 3,958.0 | 3,890.0 | 3,908.0 | +4.0 | +0.1 | 127,400 |
| 5/13 | 3,951.0 | 3,952.0 | 3,856.0 | 3,904.0 | -58.0 | -1.5 | 184,300 |
| 5/10 | 3,947.0 | 3,985.0 | 3,913.0 | 3,962.0 | +18.0 | +0.5 | 142,900 |
| 5/9 | 4,000.0 | 4,061.0 | 3,944.0 | 3,944.0 | +18.0 | +0.5 | 244,900 |
| 5/8 | 3,870.0 | 3,967.0 | 3,851.0 | 3,926.0 | +51.0 | +1.3 | 260,400 |
| 5/7 | 3,924.0 | 3,931.0 | 3,851.0 | 3,875.0 | -44.0 | -1.1 | 250,800 |
| 5/2 | 3,969.0 | 4,009.0 | 3,911.0 | 3,919.0 | -43.0 | -1.1 | 241,800 |
| 5/1 | 4,032.0 | 4,075.0 | 3,954.0 | 3,962.0 | -70.0 | -1.7 | 407,900 |
| 4/30 | 4,244.0 | 4,297.0 | 4,004.0 | 4,032.0 | +208.0 | +5.4 | 1,255,100 |
| 4/26 | 3,704.0 | 3,855.0 | 3,672.0 | 3,824.0 | +130.0 | +3.5 | 409,100 |
| 4/25 | 3,682.0 | 3,708.0 | 3,670.0 | 3,694.0 | -4.0 | -0.1 | 119,600 |
| 4/24 | 3,693.0 | 3,712.0 | 3,654.0 | 3,698.0 | +5.0 | +0.1 | 198,500 |
| 4/23 | 3,690.0 | 3,707.0 | 3,657.0 | 3,693.0 | +7.0 | +0.2 | 168,700 |
| 4/22 | 3,620.0 | 3,690.0 | 3,596.0 | 3,686.0 | +97.0 | +2.7 | 145,900 |
| 4/19 | 3,620.0 | 3,625.0 | 3,531.0 | 3,589.0 | -47.0 | -1.3 | 161,100 |
| 4/18 | 3,656.0 | 3,672.0 | 3,624.0 | 3,636.0 | +1.0 | +0.0 | 115,800 |
| 4/17 | 3,725.0 | 3,725.0 | 3,627.0 | 3,635.0 | -74.0 | -2.0 | 147,100 |
| 4/16 | 3,673.0 | 3,727.0 | 3,650.0 | 3,709.0 | -20.0 | -0.5 | 208,500 |
| 4/15 | 3,690.0 | 3,729.0 | 3,665.0 | 3,729.0 | +24.0 | +0.7 | 100,700 |
▶︎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
