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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,039.0 | 3,039.0 | 3,024.0 | 3,025.0 | +3.0 | +0.1 | 29,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 3,428.0 | 3,449.0 | 3,400.0 | 3,400.0 | -42.0 | -1.2 | 172,700 |
| 2/29 | 3,479.0 | 3,488.0 | 3,430.0 | 3,442.0 | -40.0 | -1.2 | 221,400 |
| 2/28 | 3,481.0 | 3,503.0 | 3,471.0 | 3,482.0 | -24.0 | -0.7 | 188,200 |
| 2/27 | 3,490.0 | 3,524.0 | 3,475.0 | 3,506.0 | +3.0 | +0.1 | 138,500 |
| 2/26 | 3,543.0 | 3,548.0 | 3,503.0 | 3,503.0 | -40.0 | -1.1 | 159,000 |
| 2/22 | 3,550.0 | 3,564.0 | 3,536.0 | 3,543.0 | -9.0 | -0.3 | 191,900 |
| 2/21 | 3,580.0 | 3,593.0 | 3,531.0 | 3,552.0 | -30.0 | -0.8 | 202,900 |
| 2/20 | 3,580.0 | 3,596.0 | 3,547.0 | 3,582.0 | -22.0 | -0.6 | 175,000 |
| 2/19 | 3,600.0 | 3,615.0 | 3,568.0 | 3,604.0 | -1.0 | +0.0 | 174,500 |
| 2/16 | 3,566.0 | 3,647.0 | 3,542.0 | 3,605.0 | +73.0 | +2.1 | 306,500 |
| 2/15 | 3,550.0 | 3,550.0 | 3,503.0 | 3,532.0 | -5.0 | -0.1 | 195,300 |
| 2/14 | 3,570.0 | 3,584.0 | 3,525.0 | 3,537.0 | -48.0 | -1.3 | 232,300 |
| 2/13 | 3,595.0 | 3,597.0 | 3,552.0 | 3,585.0 | -11.0 | -0.3 | 299,600 |
| 2/9 | 3,567.0 | 3,615.0 | 3,544.0 | 3,596.0 | +29.0 | +0.8 | 236,300 |
| 2/8 | 3,617.0 | 3,627.0 | 3,553.0 | 3,567.0 | -71.0 | -2.0 | 367,200 |
| 2/7 | 3,660.0 | 3,671.0 | 3,610.0 | 3,638.0 | -33.0 | -0.9 | 273,000 |
| 2/6 | 3,692.0 | 3,704.0 | 3,651.0 | 3,671.0 | -39.0 | -1.1 | 361,800 |
| 2/5 | 3,694.0 | 3,742.0 | 3,651.0 | 3,710.0 | +12.0 | +0.3 | 496,000 |
| 2/2 | 3,740.0 | 3,828.0 | 3,630.0 | 3,698.0 | -129.0 | -3.4 | 1,745,300 |
| 2/1 | 3,675.0 | 3,861.0 | 3,640.0 | 3,827.0 | +185.0 | +5.1 | 1,280,900 |
| 1/31 | 3,598.0 | 3,658.0 | 3,592.0 | 3,642.0 | +38.0 | +1.1 | 487,600 |
| 1/30 | 3,574.0 | 3,662.0 | 3,551.0 | 3,604.0 | +72.0 | +2.0 | 1,119,900 |
| 1/29 | 3,410.0 | 3,561.0 | 3,401.0 | 3,532.0 | +389.0 | +12.4 | 2,328,900 |
| 1/26 | 3,165.0 | 3,174.0 | 3,137.0 | 3,143.0 | -22.0 | -0.7 | 128,000 |
| 1/25 | 3,135.0 | 3,169.0 | 3,130.0 | 3,165.0 | +22.0 | +0.7 | 190,300 |
| 1/24 | 3,180.0 | 3,186.0 | 3,138.0 | 3,143.0 | -43.0 | -1.4 | 220,700 |
| 1/23 | 3,210.0 | 3,224.0 | 3,180.0 | 3,186.0 | -25.0 | -0.8 | 146,100 |
| 1/22 | 3,176.0 | 3,215.0 | 3,164.0 | 3,211.0 | +34.0 | +1.1 | 131,800 |
| 1/19 | 3,221.0 | 3,227.0 | 3,177.0 | 3,177.0 | -49.0 | -1.5 | 161,800 |
| 1/18 | 3,239.0 | 3,240.0 | 3,221.0 | 3,226.0 | -12.0 | -0.4 | 95,100 |
▶︎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
