2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
2,986.5
円
(13:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,039.0 | 3,039.0 | 2,963.0 | 2,984.5 | -37.5 | -1.2 | 1,151,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,022.0 | +1.3 | 3,005.3 | 1,436,000 | 19,800 | 526,100 | 26.57 |
| 11/15 | 2,984.0 | -1.5 | 3,004.5 | 1,632,700 | 52,200 | 542,800 | 10.40 |
| 11/8 | 3,028.0 | +1.6 | 3,012.4 | 1,662,000 | 53,200 | 531,200 | 9.98 |
| 11/1 | 2,981.5 | -4.1 | 3,074.9 | 3,987,600 | 57,600 | 602,700 | 10.46 |
| 10/25 | 3,108.0 | -3.1 | 3,151.9 | 1,024,500 | 58,300 | 405,500 | 6.96 |
| 10/18 | 3,207.0 | +0.2 | 3,205.8 | 694,700 | 54,100 | 432,900 | 8.00 |
| 10/11 | 3,200.0 | +0.1 | 3,192.8 | 971,000 | 52,800 | 433,300 | 8.21 |
| 10/4 | 3,198.0 | -1.5 | 3,202.7 | 1,126,000 | 52,800 | 434,400 | 8.23 |
| 9/27 | 3,247.0 | +3.0 | 3,201.0 | 997,300 | 55,200 | 443,900 | 8.04 |
| 9/20 | 3,153.0 | +2.6 | 3,146.7 | 1,384,500 | 55,300 | 462,600 | 8.37 |
| 9/13 | 3,073.0 | -3.1 | 3,110.0 | 1,152,600 | 62,500 | 457,800 | 7.32 |
| 9/6 | 3,170.0 | -1.2 | 3,152.5 | 1,268,700 | 63,800 | 475,600 | 7.45 |
| 8/30 | 3,209.0 | +2.0 | 3,181.3 | 1,126,800 | 61,400 | 472,200 | 7.69 |
| 8/23 | 3,147.0 | -0.4 | 3,150.3 | 807,300 | 61,800 | 465,300 | 7.53 |
| 8/16 | 3,159.0 | +5.6 | 3,094.8 | 1,094,600 | 71,700 | 478,600 | 6.68 |
| 8/9 | 2,991.5 | -2.5 | 2,932.8 | 3,319,400 | 71,600 | 492,500 | 6.88 |
| 8/2 | 3,068.0 | -8.7 | 3,283.5 | 3,394,500 | 72,800 | 610,400 | 8.38 |
| 7/26 | 3,360.0 | -3.3 | 3,448.7 | 1,722,200 | 93,200 | 555,900 | 5.96 |
| 7/19 | 3,474.0 | -0.2 | 3,463.5 | 1,376,600 | 90,700 | 541,400 | 5.97 |
| 7/12 | 3,481.0 | +3.3 | 3,390.9 | 2,363,400 | 110,100 | 578,100 | 5.25 |
| 7/5 | 3,370.0 | +3.1 | 3,331.5 | 6,736,600 | 170,800 | 709,500 | 4.15 |
| 6/28 | 3,268.0 | -2.0 | 3,315.3 | 7,409,300 | 1,977,900 | 587,400 | 0.30 |
| 6/21 | 3,336.0 | -8.4 | 3,316.9 | 5,203,700 | 1,686,100 | 955,300 | 0.57 |
| 6/14 | 3,641.0 | +0.2 | 3,617.5 | 804,500 | 143,600 | 342,600 | 2.39 |
| 6/7 | 3,634.0 | +1.7 | 3,634.0 | 849,900 | 106,100 | 361,100 | 3.40 |
| 5/31 | 3,575.0 | -3.3 | 3,592.0 | 1,043,500 | 112,300 | 366,400 | 3.26 |
| 5/24 | 3,696.0 | -3.1 | 3,739.0 | 896,100 | 53,300 | 370,300 | 6.95 |
| 5/17 | 3,816.0 | -3.7 | 3,869.7 | 810,300 | 29,700 | 394,200 | 13.27 |
| 5/10 | 3,962.0 | +1.1 | 3,932.5 | 899,000 | 31,800 | 459,200 | 14.44 |
| 5/2 | 3,919.0 | +2.5 | 4,099.1 | 1,904,800 | 41,000 | 453,800 | 11.07 |
▶︎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
