2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,520
円
(01:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,611.0 | 3,677.0 | 3,555.0 | 3,641.0 | +66.0 | +1.9 | 1,929,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,050.0 | 3,055.0 | 2,507.0 | 2,539.0 | -486.0 | -16.1 | 4,737,600 |
| 19/04 | 3,145.0 | 3,155.0 | 2,951.0 | 3,025.0 | -85.0 | -2.7 | 2,195,300 |
| 19/03 | 2,859.0 | 3,145.0 | 2,859.0 | 3,110.0 | +252.0 | +8.8 | 3,222,200 |
| 19/02 | 2,910.0 | 2,977.0 | 2,790.0 | 2,858.0 | -37.0 | -1.3 | 2,856,800 |
| 19/01 | 2,797.0 | 3,020.0 | 2,786.0 | 2,895.0 | +14.0 | +0.5 | 2,863,700 |
| 18/12 | 3,330.0 | 3,345.0 | 2,681.0 | 2,881.0 | -434.0 | -13.1 | 3,813,400 |
| 18/11 | 3,080.0 | 3,320.0 | 3,065.0 | 3,315.0 | +305.0 | +10.1 | 3,873,900 |
| 18/10 | 3,275.0 | 3,295.0 | 2,937.0 | 3,010.0 | -270.0 | -8.2 | 4,865,400 |
| 18/09 | 3,125.0 | 3,345.0 | 3,075.0 | 3,280.0 | +130.0 | +4.1 | 3,850,300 |
| 18/08 | 3,365.0 | 3,365.0 | 3,000.0 | 3,150.0 | -260.0 | -7.6 | 6,875,400 |
| 18/07 | 3,680.0 | 3,685.0 | 3,410.0 | 3,410.0 | -270.0 | -7.3 | 4,150,300 |
| 18/06 | 3,750.0 | 3,880.0 | 3,660.0 | 3,680.0 | -100.0 | -2.7 | 5,054,700 |
| 18/05 | 3,810.0 | 3,865.0 | 3,685.0 | 3,780.0 | -165.0 | -4.2 | 4,160,600 |
| 18/04 | 3,730.0 | 4,020.0 | 3,670.0 | 3,945.0 | +210.0 | +5.6 | 4,240,100 |
| 18/03 | 3,630.0 | 3,745.0 | 3,490.0 | 3,735.0 | +80.0 | +2.2 | 5,263,000 |
| 18/02 | 4,050.0 | 4,080.0 | 3,540.0 | 3,655.0 | -410.0 | -10.1 | 5,704,500 |
| 18/01 | 4,190.0 | 4,260.0 | 4,000.0 | 4,065.0 | -120.0 | -2.9 | 4,337,300 |
| 17/12 | 4,180.0 | 4,330.0 | 4,080.0 | 4,185.0 | +20.0 | +0.5 | 4,451,600 |
| 17/11 | 3,820.0 | 4,165.0 | 3,820.0 | 4,165.0 | +395.0 | +10.5 | 5,059,000 |
| 17/10 | 3,530.0 | 3,820.0 | 3,455.0 | 3,770.0 | +240.0 | +6.8 | 5,522,400 |
| 17/09 | 3,475.0 | 3,565.0 | 3,355.0 | 3,530.0 | +60.0 | +1.7 | 3,684,400 |
| 17/08 | 3,375.0 | 3,600.0 | 3,360.0 | 3,470.0 | +120.0 | +3.6 | 4,752,800 |
| 17/07 | 3,425.0 | 3,455.0 | 3,300.0 | 3,350.0 | -70.0 | -2.1 | 5,057,500 |
| 17/06 | 3,500.0 | 3,715.0 | 3,405.0 | 3,420.0 | -115.0 | -3.3 | 6,228,100 |
| 17/05 | 3,275.0 | 3,595.0 | 3,105.0 | 3,535.0 | +500.0 | +16.5 | 7,116,800 |
| 17/04 | 2,905.0 | 3,050.0 | 2,865.0 | 3,035.0 | +142.0 | +4.9 | 4,701,100 |
| 17/03 | 2,881.0 | 3,030.0 | 2,881.0 | 2,893.0 | +8.0 | +0.3 | 5,189,500 |
| 17/02 | 2,904.0 | 2,972.0 | 2,847.0 | 2,885.0 | -21.0 | -0.7 | 5,410,000 |
| 17/01 | 2,933.0 | 2,993.0 | 2,795.0 | 2,906.0 | -17.0 | -0.6 | 5,631,300 |
| 16/12 | 2,692.0 | 2,941.0 | 2,520.0 | 2,923.0 | +236.0 | +8.8 | 8,583,800 |
▶︎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