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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,055.0 | +2.1 | 3,038.2 | 685,600 | 149,300 | 55,700 | 0.37 |
| 12/30 | 2,992.0 | +0.0 | 3,006.5 | 564,300 | 156,700 | 62,100 | 0.40 |
| 12/24 | 2,991.0 | -1.0 | 2,989.2 | 742,900 | 160,900 | 68,000 | 0.42 |
| 12/17 | 3,020.0 | +3.2 | 3,012.9 | 1,171,900 | 151,300 | 75,900 | 0.50 |
| 12/10 | 2,927.0 | +2.1 | 2,931.7 | 916,200 | 146,500 | 108,000 | 0.74 |
| 12/3 | 2,868.0 | -0.7 | 2,805.1 | 1,367,300 | 143,400 | 130,500 | 0.91 |
| 11/26 | 2,889.0 | -0.1 | 2,901.6 | 688,900 | 140,500 | 132,600 | 0.94 |
| 11/19 | 2,892.0 | -3.4 | 2,957.4 | 1,049,400 | 139,800 | 133,500 | 0.95 |
| 11/12 | 2,993.0 | +0.7 | 2,974.5 | 1,146,300 | 138,100 | 139,700 | 1.01 |
| 11/5 | 2,971.0 | +2.8 | 2,917.9 | 1,680,000 | 136,100 | 158,200 | 1.16 |
| 10/29 | 2,890.0 | +1.6 | 2,852.9 | 692,500 | 135,400 | 185,400 | 1.37 |
| 10/22 | 2,844.0 | -2.6 | 2,871.8 | 629,600 | 135,700 | 169,700 | 1.25 |
| 10/15 | 2,919.0 | +1.8 | 2,870.3 | 769,600 | 137,100 | 169,300 | 1.23 |
| 10/8 | 2,867.0 | +1.6 | 2,860.0 | 962,000 | 129,800 | 171,500 | 1.32 |
| 10/1 | 2,821.0 | -4.8 | 2,878.5 | 1,341,500 | 136,400 | 174,500 | 1.28 |
| 9/24 | 2,964.0 | -2.2 | 2,972.0 | 611,000 | 140,500 | 148,600 | 1.06 |
| 9/17 | 3,030.0 | -0.7 | 3,028.5 | 1,115,500 | 131,400 | 150,500 | 1.15 |
| 9/10 | 3,050.0 | +1.5 | 3,004.4 | 1,033,700 | 133,300 | 157,400 | 1.18 |
| 9/3 | 3,005.0 | +3.1 | 2,953.3 | 923,400 | 133,200 | 164,900 | 1.24 |
| 8/27 | 2,916.0 | -1.1 | 2,939.0 | 714,500 | 132,200 | 170,300 | 1.29 |
| 8/20 | 2,948.0 | +2.0 | 2,909.5 | 809,900 | 128,400 | 171,600 | 1.34 |
| 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 |
▶︎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
