2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
ー
円
(ー)
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 | 1,461,600 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,245.0 | +0.0 | 3,267.0 | 715,700 | 260,500 | 86,000 | 0.33 |
| 9/22 | 3,246.0 | -2.8 | 3,286.9 | 577,800 | 278,400 | 78,400 | 0.28 |
| 9/15 | 3,341.0 | -0.6 | 3,348.7 | 761,600 | 301,500 | 75,200 | 0.25 |
| 9/8 | 3,362.0 | -1.8 | 3,380.8 | 1,024,700 | 318,200 | 75,700 | 0.24 |
| 9/1 | 3,425.0 | +2.8 | 3,388.5 | 1,641,900 | 339,700 | 97,900 | 0.29 |
| 8/25 | 3,332.0 | +2.4 | 3,327.2 | 726,900 | 341,000 | 110,100 | 0.32 |
| 8/18 | 3,254.0 | -1.2 | 3,300.7 | 1,025,500 | 362,200 | 114,900 | 0.32 |
| 8/10 | 3,294.0 | +3.4 | 3,270.3 | 1,188,300 | 403,000 | 148,000 | 0.37 |
| 8/4 | 3,186.0 | +0.7 | 3,213.7 | 2,866,400 | 468,700 | 238,500 | 0.51 |
| 7/28 | 3,165.0 | +0.1 | 3,155.3 | 1,705,700 | 516,100 | 145,200 | 0.28 |
| 7/21 | 3,162.0 | +0.5 | 3,162.8 | 668,200 | 491,600 | 124,000 | 0.25 |
| 7/14 | 3,147.0 | +1.0 | 3,133.2 | 964,900 | 491,500 | 125,100 | 0.25 |
| 7/7 | 3,117.0 | -1.0 | 3,121.3 | 1,161,700 | 489,500 | 125,900 | 0.26 |
| 6/30 | 3,147.0 | -2.8 | 3,214.3 | 1,380,000 | 496,600 | 106,700 | 0.21 |
| 6/23 | 3,236.0 | -1.9 | 3,298.2 | 1,408,800 | 599,400 | 79,600 | 0.13 |
| 6/16 | 3,299.0 | -1.8 | 3,364.3 | 1,521,600 | 518,800 | 37,000 | 0.07 |
| 6/9 | 3,359.0 | +0.6 | 3,338.1 | 1,114,100 | 466,800 | 36,300 | 0.08 |
| 6/2 | 3,340.0 | -0.2 | 3,312.7 | 1,001,500 | 431,200 | 35,000 | 0.08 |
| 5/26 | 3,345.0 | -0.3 | 3,347.3 | 871,100 | 454,400 | 37,000 | 0.08 |
| 5/19 | 3,355.0 | -1.2 | 3,390.7 | 858,700 | 502,500 | 43,500 | 0.09 |
| 5/12 | 3,395.0 | -2.4 | 3,426.0 | 1,092,600 | 508,200 | 41,500 | 0.08 |
| 5/2 | 3,480.0 | +5.5 | 3,512.7 | 1,268,900 | ー | ー | ー |
| 4/28 | 3,300.0 | +3.0 | 3,236.5 | 1,000,700 | 510,900 | 63,700 | 0.12 |
| 4/21 | 3,205.0 | +2.1 | 3,175.6 | 822,800 | 553,600 | 30,600 | 0.06 |
| 4/14 | 3,140.0 | +1.5 | 3,106.1 | 606,100 | 540,700 | 35,700 | 0.07 |
| 4/7 | 3,095.0 | +0.2 | 3,116.3 | 775,400 | 520,300 | 35,700 | 0.07 |
| 3/31 | 3,090.0 | +0.8 | 3,104.0 | 893,200 | 509,100 | 36,400 | 0.07 |
| 3/24 | 3,065.0 | +2.0 | 3,035.2 | 639,400 | 498,000 | 47,100 | 0.09 |
| 3/17 | 3,005.0 | -1.6 | 2,996.1 | 947,400 | 495,000 | 49,600 | 0.10 |
| 3/10 | 3,055.0 | +0.5 | 3,069.1 | 953,100 | 493,300 | 43,900 | 0.09 |
▶︎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
