2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,030
円
(22:22)
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 | 3,022.0 | -11.0 | -0.4 | 5,965,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,100.0 | 3,295.0 | 3,095.0 | 3,250.0 | +130.0 | +4.2 | 3,607,100 |
| 22/03 | 3,065.0 | 3,260.0 | 2,935.0 | 3,120.0 | +50.0 | +1.6 | 3,990,500 |
| 22/02 | 2,994.0 | 3,075.0 | 2,840.0 | 3,070.0 | +88.0 | +3.0 | 3,953,400 |
| 22/01 | 3,010.0 | 3,080.0 | 2,874.0 | 2,982.0 | -10.0 | -0.3 | 3,360,200 |
| 21/12 | 2,766.0 | 3,060.0 | 2,745.0 | 2,992.0 | +227.0 | +8.2 | 4,108,800 |
| 21/11 | 2,925.0 | 3,030.0 | 2,763.0 | 2,765.0 | -125.0 | -4.3 | 5,218,400 |
| 21/10 | 2,850.0 | 2,929.0 | 2,815.0 | 2,890.0 | +10.0 | +0.4 | 3,413,900 |
| 21/09 | 2,944.0 | 3,065.0 | 2,838.0 | 2,880.0 | -46.0 | -1.6 | 4,318,100 |
| 21/08 | 2,832.0 | 3,000.0 | 2,819.0 | 2,926.0 | +116.0 | +4.1 | 3,474,200 |
| 21/07 | 2,930.0 | 3,010.0 | 2,790.0 | 2,810.0 | -121.0 | -4.1 | 5,762,300 |
| 21/06 | 2,920.0 | 3,060.0 | 2,840.0 | 2,931.0 | +26.0 | +0.9 | 6,670,200 |
| 21/05 | 3,180.0 | 3,255.0 | 2,898.0 | 2,905.0 | -230.0 | -7.3 | 5,749,300 |
| 21/04 | 3,515.0 | 3,535.0 | 3,135.0 | 3,135.0 | -380.0 | -10.8 | 2,606,700 |
| 21/03 | 3,200.0 | 3,670.0 | 3,200.0 | 3,515.0 | +340.0 | +10.7 | 4,126,100 |
| 21/02 | 3,440.0 | 3,500.0 | 3,175.0 | 3,175.0 | -295.0 | -8.5 | 3,053,900 |
| 21/01 | 3,625.0 | 3,635.0 | 3,365.0 | 3,470.0 | -170.0 | -4.7 | 2,916,400 |
| 20/12 | 3,870.0 | 3,915.0 | 3,605.0 | 3,640.0 | -170.0 | -4.5 | 3,831,100 |
| 20/11 | 3,625.0 | 4,110.0 | 3,595.0 | 3,810.0 | +235.0 | +6.6 | 6,710,500 |
| 20/10 | 3,715.0 | 3,740.0 | 3,465.0 | 3,575.0 | -105.0 | -2.9 | 3,030,800 |
| 20/09 | 3,275.0 | 3,785.0 | 3,220.0 | 3,680.0 | +385.0 | +11.7 | 4,081,400 |
| 20/08 | 3,230.0 | 3,330.0 | 3,120.0 | 3,295.0 | +90.0 | +2.8 | 2,528,600 |
| 20/07 | 3,210.0 | 3,325.0 | 2,988.0 | 3,205.0 | -20.0 | -0.6 | 5,179,200 |
| 20/06 | 3,030.0 | 3,260.0 | 2,944.0 | 3,225.0 | +190.0 | +6.3 | 4,797,600 |
| 20/05 | 2,893.0 | 3,070.0 | 2,686.0 | 3,035.0 | +292.0 | +10.7 | 4,931,000 |
| 20/04 | 2,776.0 | 2,876.0 | 2,612.0 | 2,743.0 | -62.0 | -2.2 | 5,406,300 |
| 20/03 | 2,278.0 | 2,912.0 | 1,967.0 | 2,805.0 | +477.0 | +20.5 | 8,172,700 |
| 20/02 | 2,675.0 | 2,924.0 | 2,315.0 | 2,328.0 | -379.0 | -14.0 | 5,203,200 |
| 20/01 | 2,588.0 | 2,748.0 | 2,514.0 | 2,707.0 | +89.0 | +3.4 | 3,705,700 |
| 19/12 | 2,669.0 | 2,713.0 | 2,618.0 | 2,618.0 | -42.0 | -1.6 | 3,096,700 |
| 19/11 | 2,597.0 | 2,741.0 | 2,570.0 | 2,660.0 | -74.0 | -2.7 | 4,495,900 |
▶︎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
