2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,387.6
円
(23:13)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,297.0 | 3,437.0 | 3,247.0 | 3,370.0 | +102.0 | +3.1 | 7,221,600 |
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 |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,505.0 | -0.6 | 3,516.9 | 516,200 | 198,700 | 79,100 | 0.40 |
| 1/8 | 3,525.0 | -3.2 | 3,529.9 | 802,700 | 199,600 | 73,200 | 0.37 |
| 12/30 | 3,640.0 | -2.8 | 3,679.7 | 562,000 | 204,100 | 57,800 | 0.28 |
| 12/25 | 3,745.0 | +0.5 | 3,720.1 | 481,000 | 216,300 | 53,700 | 0.25 |
| 12/18 | 3,725.0 | -0.9 | 3,732.3 | 703,100 | 208,300 | 58,400 | 0.28 |
| 12/11 | 3,760.0 | +0.4 | 3,681.9 | 917,900 | 213,500 | 60,200 | 0.28 |
| 12/4 | 3,745.0 | -4.6 | 3,829.9 | 1,618,000 | 239,200 | 39,800 | 0.17 |
| 11/27 | 3,925.0 | -2.5 | 3,997.2 | 2,072,200 | 256,000 | 19,000 | 0.07 |
| 11/20 | 4,025.0 | +2.7 | 3,999.9 | 1,168,100 | 270,300 | 17,300 | 0.06 |
| 11/13 | 3,920.0 | +1.2 | 3,877.0 | 1,441,700 | 269,900 | 14,800 | 0.05 |
| 11/6 | 3,875.0 | +8.4 | 3,831.6 | 1,577,600 | 271,600 | 17,000 | 0.06 |
| 10/30 | 3,575.0 | +0.4 | 3,575.4 | 907,400 | 261,800 | 34,900 | 0.13 |
| 10/23 | 3,560.0 | -1.0 | 3,588.3 | 573,400 | 264,600 | 33,800 | 0.13 |
| 10/16 | 3,595.0 | -0.6 | 3,617.5 | 461,800 | 265,600 | 39,100 | 0.15 |
| 10/9 | 3,615.0 | -1.8 | 3,641.0 | 832,600 | 269,500 | 34,100 | 0.13 |
| 10/2 | 3,680.0 | 0.0 | 3,727.0 | 1,089,600 | 274,800 | 34,600 | 0.13 |
| 9/25 | 3,680.0 | +2.4 | 3,634.9 | 717,900 | 268,300 | 31,400 | 0.12 |
| 9/18 | 3,595.0 | +6.2 | 3,504.2 | 1,305,400 | 263,800 | 21,500 | 0.08 |
| 9/11 | 3,385.0 | +3.0 | 3,312.8 | 739,100 | 258,600 | 20,500 | 0.08 |
| 9/4 | 3,285.0 | +0.6 | 3,284.0 | 638,100 | 262,200 | 24,500 | 0.09 |
| 8/28 | 3,265.0 | -0.2 | 3,273.4 | 417,000 | 253,900 | 20,500 | 0.08 |
| 8/21 | 3,270.0 | -0.9 | 3,278.2 | 396,300 | 258,000 | 19,900 | 0.08 |
| 8/14 | 3,300.0 | +4.3 | 3,247.6 | 684,100 | 264,500 | 18,500 | 0.07 |
| 8/7 | 3,165.0 | -1.3 | 3,215.3 | 878,100 | 253,700 | 26,200 | 0.10 |
| 7/31 | 3,205.0 | +2.7 | 3,177.8 | 2,013,200 | 260,900 | 25,500 | 0.10 |
| 7/22 | 3,120.0 | -1.3 | 3,169.7 | 492,200 | 229,600 | 47,600 | 0.21 |
| 7/17 | 3,160.0 | -0.3 | 3,189.2 | 921,800 | 234,700 | 50,100 | 0.21 |
| 7/10 | 3,170.0 | -2.3 | 3,235.4 | 1,158,100 | 238,700 | 54,500 | 0.23 |
| 7/3 | 3,245.0 | +1.6 | 3,202.4 | 1,194,800 | 284,900 | 51,200 | 0.18 |
| 6/26 | 3,195.0 | +0.2 | 3,169.9 | 1,061,300 | 505,000 | 43,600 | 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