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20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) | 3,023.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297.0 (24/04/30) | 3,105.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,360.0 | 3,366.0 | 3,261.0 | 3,268.0 | -68.0 | -2.0 | 8,061,700 |
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 |
|---|---|---|---|---|---|---|---|
| 9/30 | 3,015.0 | +2.1 | 2,984.0 | 1,111,200 | 189,700 | 117,700 | 0.62 |
| 9/22 | 2,954.0 | -1.1 | 2,964.9 | 737,000 | 194,500 | 114,900 | 0.59 |
| 9/16 | 2,987.0 | +0.4 | 2,974.5 | 1,062,700 | 143,300 | 111,200 | 0.78 |
| 9/9 | 2,976.0 | -2.4 | 2,993.6 | 1,297,500 | 156,800 | 115,700 | 0.74 |
| 9/2 | 3,050.0 | -1.6 | 3,077.1 | 1,308,500 | 155,700 | 88,200 | 0.57 |
| 8/26 | 3,100.0 | -2.2 | 3,133.9 | 1,049,500 | 147,700 | 91,600 | 0.62 |
| 8/19 | 3,170.0 | -0.3 | 3,183.5 | 702,900 | 138,400 | 80,200 | 0.58 |
| 8/12 | 3,180.0 | -1.2 | 3,161.5 | 862,000 | 147,200 | 72,800 | 0.49 |
| 8/5 | 3,220.0 | +2.4 | 3,171.7 | 1,514,800 | 148,400 | 75,500 | 0.51 |
| 7/29 | 3,145.0 | -7.1 | 3,244.8 | 2,435,700 | 145,400 | 100,900 | 0.69 |
| 7/22 | 3,385.0 | +0.5 | 3,375.4 | 631,100 | 141,200 | 20,100 | 0.14 |
| 7/15 | 3,370.0 | -0.2 | 3,396.2 | 757,500 | 142,300 | 20,300 | 0.14 |
| 7/8 | 3,375.0 | +2.0 | 3,373.7 | 1,060,300 | 144,500 | 21,100 | 0.15 |
| 7/1 | 3,310.0 | -0.2 | 3,319.1 | 1,601,600 | 147,700 | 19,400 | 0.13 |
| 6/24 | 3,315.0 | 0.0 | 3,287.1 | 1,088,600 | 247,700 | 32,100 | 0.13 |
| 6/17 | 3,315.0 | +1.2 | 3,275.6 | 920,200 | 180,100 | 41,900 | 0.23 |
| 6/10 | 3,275.0 | -0.5 | 3,306.0 | 853,700 | 156,000 | 47,900 | 0.31 |
| 6/3 | 3,290.0 | +0.2 | 3,298.9 | 1,507,900 | 150,900 | 34,900 | 0.23 |
| 5/27 | 3,285.0 | -0.9 | 3,336.9 | 830,100 | 152,300 | 31,500 | 0.21 |
| 5/20 | 3,315.0 | +1.8 | 3,273.2 | 962,800 | 150,700 | 36,200 | 0.24 |
| 5/13 | 3,255.0 | -1.7 | 3,225.7 | 1,165,800 | 147,300 | 41,100 | 0.28 |
| 5/6 | 3,310.0 | +1.9 | 3,287.0 | 568,300 | ー | ー | ー |
| 4/28 | 3,250.0 | -0.3 | 3,195.9 | 1,268,900 | 142,700 | 48,400 | 0.34 |
| 4/22 | 3,260.0 | +1.4 | 3,242.5 | 771,300 | 139,700 | 63,200 | 0.45 |
| 4/15 | 3,215.0 | +0.6 | 3,216.7 | 661,100 | 138,800 | 44,700 | 0.32 |
| 4/8 | 3,195.0 | +0.8 | 3,181.8 | 757,000 | 138,800 | 46,000 | 0.33 |
| 4/1 | 3,170.0 | -1.1 | 3,187.8 | 873,500 | 145,100 | 42,600 | 0.29 |
| 3/25 | 3,205.0 | +2.2 | 3,161.7 | 717,600 | 152,400 | 43,600 | 0.29 |
| 3/18 | 3,135.0 | +3.1 | 3,112.4 | 1,081,000 | 145,800 | 45,400 | 0.31 |
| 3/11 | 3,040.0 | +1.7 | 2,998.2 | 871,600 | 128,900 | 44,200 | 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