2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
2,988.9
円
取引時間外
(15:24)
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 | 2,992.5 | -29.5 | -1.0 | 1,223,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,824.0 | +6.6 | 3,731.7 | 1,041,800 | 56,600 | 402,500 | 7.11 |
| 4/19 | 3,589.0 | -3.1 | 3,655.4 | 733,200 | 36,400 | 326,700 | 8.98 |
| 4/12 | 3,705.0 | +1.6 | 3,688.5 | 643,900 | 38,300 | 357,100 | 9.32 |
| 4/5 | 3,646.0 | -0.9 | 3,640.6 | 806,300 | 38,300 | 359,900 | 9.40 |
| 3/29 | 3,680.0 | +0.4 | 3,685.8 | 975,300 | 37,700 | 377,000 | 10.00 |
| 3/22 | 3,666.0 | +4.3 | 3,610.6 | 1,022,800 | 54,600 | 413,700 | 7.58 |
| 3/15 | 3,514.0 | +6.0 | 3,464.3 | 1,538,700 | 82,400 | 432,600 | 5.25 |
| 3/8 | 3,314.0 | -2.5 | 3,347.0 | 1,007,000 | 76,100 | 445,600 | 5.86 |
| 3/1 | 3,400.0 | -4.0 | 3,471.4 | 879,800 | 90,200 | 433,800 | 4.81 |
| 2/22 | 3,543.0 | -1.7 | 3,566.8 | 744,300 | 133,900 | 434,600 | 3.25 |
| 2/16 | 3,605.0 | +0.3 | 3,567.1 | 1,033,700 | 153,300 | 435,100 | 2.84 |
| 2/9 | 3,596.0 | -2.8 | 3,644.0 | 1,734,300 | 196,500 | 473,300 | 2.41 |
| 2/2 | 3,698.0 | +17.7 | 3,632.1 | 6,962,600 | 259,400 | 591,200 | 2.28 |
| 1/26 | 3,143.0 | -1.1 | 3,167.3 | 816,900 | 222,300 | 59,100 | 0.27 |
| 1/19 | 3,177.0 | -2.1 | 3,228.2 | 661,400 | 213,200 | 38,600 | 0.18 |
| 1/12 | 3,245.0 | +3.8 | 3,219.1 | 754,800 | 211,300 | 37,600 | 0.18 |
| 1/5 | 3,127.0 | -0.4 | 3,140.2 | 298,400 | ー | ー | ー |
| 12/29 | 3,139.0 | +0.8 | 3,125.9 | 618,800 | 233,000 | 47,200 | 0.20 |
| 12/22 | 3,113.0 | +1.8 | 3,081.0 | 664,900 | 214,000 | 58,400 | 0.27 |
| 12/15 | 3,058.0 | -2.6 | 3,099.3 | 1,040,700 | 208,700 | 98,200 | 0.47 |
| 12/8 | 3,139.0 | -1.1 | 3,160.7 | 894,500 | 206,600 | 88,200 | 0.43 |
| 12/1 | 3,173.0 | -0.8 | 3,180.9 | 698,800 | 218,800 | 90,700 | 0.41 |
| 11/24 | 3,197.0 | 0.0 | 3,188.6 | 501,800 | 234,000 | 91,800 | 0.39 |
| 11/17 | 3,197.0 | +0.4 | 3,179.5 | 847,000 | 217,300 | 95,800 | 0.44 |
| 11/10 | 3,184.0 | +1.3 | 3,162.0 | 887,100 | 214,800 | 98,000 | 0.46 |
| 11/2 | 3,142.0 | -1.4 | 3,101.3 | 1,481,400 | 212,100 | 132,300 | 0.62 |
| 10/27 | 3,185.0 | +3.5 | 3,106.2 | 1,169,300 | 212,700 | 151,100 | 0.71 |
| 10/20 | 3,077.0 | -3.2 | 3,089.1 | 925,500 | 277,700 | 97,400 | 0.35 |
| 10/13 | 3,180.0 | -0.7 | 3,207.0 | 523,500 | 273,300 | 97,500 | 0.36 |
| 10/6 | 3,203.0 | -1.3 | 3,188.5 | 796,000 | 270,100 | 91,700 | 0.34 |
▶︎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
