2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
2,975
円
(23:44)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,025.0 | 3,059.0 | 2,965.0 | 2,984.0 | -49.0 | -1.6 | 4,476,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,056.0 | 1,090.0 | 1,031.0 | 1,080.0 | +26.0 | +2.5 | 2,139,100 |
| 02/03 | 1,056.0 | 1,085.0 | 1,020.0 | 1,054.0 | -6.0 | -0.6 | 2,341,400 |
| 02/02 | 1,015.0 | 1,060.0 | 980.0 | 1,060.0 | +60.0 | +6.0 | 1,546,600 |
| 02/01 | 1,000.0 | 1,045.0 | 970.0 | 1,000.0 | +10.0 | +1.0 | 2,035,400 |
| 01/12 | 1,075.0 | 1,078.0 | 962.0 | 990.0 | -70.0 | -6.6 | 3,492,500 |
| 01/11 | 1,142.0 | 1,162.0 | 974.0 | 1,060.0 | -110.0 | -9.4 | 2,357,600 |
| 01/10 | 1,243.0 | 1,250.0 | 1,150.0 | 1,170.0 | -74.0 | -6.0 | 1,494,600 |
| 01/09 | 1,226.0 | 1,245.0 | 1,085.0 | 1,244.0 | +10.0 | +0.8 | 2,053,000 |
| 01/08 | 1,210.0 | 1,245.0 | 1,170.0 | 1,234.0 | +30.0 | +2.5 | 1,746,200 |
| 01/07 | 1,099.0 | 1,240.0 | 1,069.0 | 1,204.0 | +100.0 | +9.1 | 2,004,000 |
| 01/06 | 1,101.0 | 1,173.0 | 1,091.0 | 1,104.0 | +8.0 | +0.7 | 2,178,000 |
| 01/05 | 1,000.0 | 1,117.0 | 995.0 | 1,096.0 | +105.0 | +10.6 | 1,806,000 |
| 01/04 | 932.0 | 1,042.0 | 910.0 | 991.0 | +59.0 | +6.3 | 642,000 |
| 01/03 | 951.0 | 980.0 | 899.0 | 932.0 | -18.0 | -1.9 | 702,000 |
| 01/02 | 886.0 | 975.0 | 871.0 | 950.0 | +71.0 | +8.1 | 712,000 |
| 01/01 | 906.0 | 916.0 | 861.0 | 879.0 | -22.0 | -2.4 | 563,000 |
| 00/12 | 1,002.0 | 1,010.0 | 895.0 | 901.0 | -99.0 | -9.9 | 715,000 |
| 00/11 | 1,057.0 | 1,074.0 | 996.0 | 1,000.0 | -50.0 | -4.8 | 478,000 |
| 00/10 | 1,085.0 | 1,100.0 | 1,039.0 | 1,050.0 | -40.0 | -3.7 | 443,000 |
| 00/09 | 1,144.0 | 1,144.0 | 1,062.0 | 1,090.0 | -50.0 | -4.4 | 522,000 |
| 00/08 | 1,100.0 | 1,175.0 | 1,095.0 | 1,140.0 | +21.0 | +1.9 | 1,490,000 |
| 00/07 | 1,002.0 | 1,143.0 | 1,000.0 | 1,119.0 | +119.0 | +11.9 | 2,257,000 |
| 00/06 | 957.0 | 1,015.0 | 910.0 | 1,000.0 | +43.0 | +4.5 | 1,403,000 |
| 00/05 | 939.0 | 990.0 | 926.0 | 957.0 | +10.0 | +1.1 | 1,174,000 |
| 00/04 | 981.0 | 999.0 | 915.0 | 947.0 | -37.0 | -3.8 | 1,204,000 |
| 00/03 | 878.0 | 1,010.0 | 877.0 | 984.0 | +107.0 | +12.2 | 1,431,000 |
| 00/02 | 1,040.0 | 1,048.0 | 850.0 | 877.0 | -153.0 | -14.9 | 1,254,000 |
| 00/01 | 991.0 | 1,079.0 | 975.0 | 1,030.0 | +19.0 | +1.9 | 680,000 |
| 99/12 | 1,091.0 | 1,134.0 | 975.0 | 1,011.0 | ー | ー | 1,033,000 |
▶︎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
