2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,320
円
取引時間外
(22:28)
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 | 3,216.0 | 3,320.0 | -255.0 | -7.1 | 11,398,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/11 | 2,759.0 | 2,820.0 | 2,591.0 | 2,687.0 | -66.0 | -2.4 | 5,890,900 |
16/10 | 2,652.0 | 2,761.0 | 2,616.0 | 2,753.0 | +107.0 | +4.0 | 5,869,900 |
16/09 | 2,368.0 | 2,673.0 | 2,352.0 | 2,646.0 | +293.0 | +12.5 | 6,095,100 |
16/08 | 2,755.0 | 2,769.0 | 2,301.0 | 2,353.0 | -439.0 | -15.7 | 8,557,300 |
16/07 | 2,734.0 | 2,830.0 | 2,615.0 | 2,792.0 | +83.0 | +3.1 | 7,691,600 |
16/06 | 2,663.0 | 2,922.0 | 2,504.0 | 2,709.0 | +39.0 | +1.5 | 10,343,300 |
16/05 | 2,298.0 | 2,692.0 | 2,289.0 | 2,670.0 | +336.0 | +14.4 | 7,535,600 |
16/04 | 2,182.0 | 2,394.0 | 2,145.0 | 2,334.0 | +134.0 | +6.1 | 6,741,100 |
16/03 | 2,123.0 | 2,248.0 | 2,002.0 | 2,200.0 | +79.0 | +3.7 | 8,486,600 |
16/02 | 2,085.0 | 2,168.0 | 1,994.0 | 2,121.0 | +49.0 | +2.4 | 6,944,100 |
16/01 | 2,100.0 | 2,119.0 | 1,876.0 | 2,072.0 | -44.0 | -2.1 | 5,488,100 |
15/12 | 2,092.0 | 2,164.0 | 2,059.0 | 2,116.0 | +36.0 | +1.7 | 6,461,000 |
15/11 | 2,048.0 | 2,099.0 | 1,953.0 | 2,080.0 | +21.0 | +1.0 | 6,262,900 |
15/10 | 1,927.0 | 2,068.0 | 1,890.0 | 2,059.0 | +140.0 | +7.3 | 5,072,200 |
15/09 | 2,042.0 | 2,058.0 | 1,858.0 | 1,919.0 | -133.0 | -6.5 | 6,257,400 |
15/08 | 2,039.0 | 2,243.0 | 1,900.0 | 2,052.0 | +9.0 | +0.4 | 8,080,500 |
15/07 | 1,979.0 | 2,054.0 | 1,901.0 | 2,043.0 | +70.0 | +3.6 | 7,463,300 |
15/06 | 1,896.0 | 2,015.0 | 1,896.0 | 1,973.0 | +77.0 | +4.1 | 9,823,100 |
15/05 | 1,870.0 | 1,908.0 | 1,836.0 | 1,896.0 | +23.0 | +1.2 | 6,475,700 |
15/04 | 1,860.0 | 1,912.0 | 1,841.0 | 1,873.0 | +7.0 | +0.4 | 6,906,800 |
15/03 | 1,820.0 | 1,921.0 | 1,803.0 | 1,866.0 | +59.0 | +3.3 | 8,089,500 |
15/02 | 1,858.0 | 1,897.0 | 1,790.0 | 1,807.0 | -59.0 | -3.2 | 6,292,600 |
15/01 | 1,812.0 | 1,887.0 | 1,751.0 | 1,866.0 | +38.0 | +2.1 | 5,695,600 |
14/12 | 1,770.0 | 1,885.0 | 1,768.0 | 1,828.0 | +58.0 | +3.3 | 6,106,900 |
14/11 | 1,807.0 | 1,810.0 | 1,751.0 | 1,770.0 | -37.0 | -2.1 | 5,113,500 |
14/10 | 1,734.0 | 1,811.0 | 1,652.0 | 1,807.0 | +72.0 | +4.2 | 6,486,800 |
14/09 | 1,753.0 | 1,756.0 | 1,730.0 | 1,735.0 | -20.0 | -1.1 | 4,038,700 |
14/08 | 1,727.0 | 1,784.0 | 1,717.0 | 1,755.0 | +26.0 | +1.5 | 5,106,200 |
14/07 | 1,790.0 | 1,810.0 | 1,728.0 | 1,729.0 | -64.0 | -3.6 | 6,628,600 |
14/06 | 1,738.0 | 1,795.0 | 1,723.0 | 1,793.0 | +55.0 | +3.2 | 4,015,900 |
▶︎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