2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,400.2
円
(10:38)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 3,297.0 | 3,437.0 | 3,247.0 | 3,401.0 | +133.0 | +4.1 | 5,896,100 |
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 |
|---|---|---|---|---|---|---|---|
| 8/13 | 2,890.0 | +0.8 | 2,891.7 | 676,000 | 123,500 | 187,800 | 1.52 |
| 8/6 | 2,867.0 | +2.0 | 2,855.9 | 927,000 | 125,500 | 191,400 | 1.53 |
| 7/30 | 2,810.0 | -1.9 | 2,886.4 | 2,377,900 | 126,100 | 204,700 | 1.62 |
| 7/21 | 2,864.0 | +0.4 | 2,829.7 | 700,900 | 119,900 | 207,200 | 1.73 |
| 7/16 | 2,854.0 | +0.4 | 2,894.1 | 963,400 | 124,100 | 205,300 | 1.65 |
| 7/9 | 2,842.0 | -4.0 | 2,879.1 | 1,323,500 | 136,000 | 217,600 | 1.60 |
| 7/2 | 2,961.0 | -0.9 | 2,960.8 | 1,322,600 | 136,800 | 183,100 | 1.34 |
| 6/25 | 2,988.0 | +0.1 | 2,957.7 | 1,270,900 | 224,500 | 185,900 | 0.83 |
| 6/18 | 2,985.0 | -0.5 | 3,017.1 | 1,325,500 | 168,800 | 210,000 | 1.24 |
| 6/11 | 3,000.0 | +2.2 | 2,970.9 | 1,504,800 | 142,100 | 208,700 | 1.47 |
| 6/4 | 2,935.0 | -0.4 | 2,904.6 | 2,144,800 | 152,100 | 206,200 | 1.36 |
| 5/28 | 2,947.0 | -1.8 | 2,963.7 | 2,683,700 | 140,900 | 169,600 | 1.20 |
| 5/21 | 3,000.0 | -4.2 | 3,036.9 | 1,149,000 | 134,700 | 127,100 | 0.94 |
| 5/14 | 3,130.0 | -2.5 | 3,153.9 | 1,086,200 | 135,600 | 107,600 | 0.79 |
| 5/7 | 3,210.0 | +2.4 | 3,211.7 | 328,600 | ー | ー | ー |
| 4/30 | 3,135.0 | -5.7 | 3,229.0 | 650,500 | 122,000 | 97,200 | 0.80 |
| 4/23 | 3,325.0 | -0.5 | 3,298.3 | 639,500 | 135,400 | 80,600 | 0.60 |
| 4/16 | 3,340.0 | -0.9 | 3,360.0 | 511,600 | 137,800 | 78,900 | 0.57 |
| 4/9 | 3,370.0 | -4.0 | 3,433.9 | 595,700 | 137,600 | 72,200 | 0.52 |
| 4/2 | 3,510.0 | -2.5 | 3,572.5 | 787,000 | 139,300 | 68,800 | 0.49 |
| 3/26 | 3,600.0 | +0.3 | 3,545.5 | 796,400 | 150,900 | 79,900 | 0.53 |
| 3/19 | 3,590.0 | +4.7 | 3,521.2 | 1,033,700 | 150,700 | 87,700 | 0.58 |
| 3/12 | 3,430.0 | -0.3 | 3,431.6 | 798,800 | 145,100 | 93,000 | 0.64 |
| 3/5 | 3,440.0 | +8.4 | 3,318.8 | 919,600 | 137,800 | 96,800 | 0.70 |
| 2/26 | 3,175.0 | -5.5 | 3,279.0 | 754,200 | 136,200 | 111,600 | 0.82 |
| 2/19 | 3,360.0 | -1.8 | 3,399.4 | 661,900 | 129,400 | 98,400 | 0.76 |
| 2/12 | 3,420.0 | +0.7 | 3,465.1 | 748,900 | 137,300 | 95,000 | 0.69 |
| 2/5 | 3,395.0 | -2.2 | 3,400.1 | 888,900 | 136,400 | 107,200 | 0.79 |
| 1/29 | 3,470.0 | +2.5 | 3,443.7 | 832,900 | 168,900 | 88,500 | 0.52 |
| 1/22 | 3,385.0 | -3.4 | 3,427.8 | 764,600 | 199,900 | 89,000 | 0.45 |
▶︎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