2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
ー
円
(ー)
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 | 2,963.0 | 2,992.5 | -40.5 | -1.3 | 7,093,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,790.0 | 1,795.0 | 1,676.0 | 1,725.0 | -89.0 | -4.9 | 3,613,800 |
| 09/09 | 1,740.0 | 1,898.0 | 1,722.0 | 1,814.0 | +75.0 | +4.3 | 6,323,300 |
| 09/08 | 1,681.0 | 1,757.0 | 1,665.0 | 1,739.0 | +71.0 | +4.3 | 2,469,900 |
| 09/07 | 1,590.0 | 1,677.0 | 1,530.0 | 1,668.0 | +72.0 | +4.5 | 2,509,100 |
| 09/06 | 1,504.0 | 1,605.0 | 1,473.0 | 1,596.0 | +101.0 | +6.8 | 2,831,000 |
| 09/05 | 1,499.0 | 1,518.0 | 1,453.0 | 1,495.0 | -1.0 | -0.1 | 2,032,800 |
| 09/04 | 1,446.0 | 1,510.0 | 1,405.0 | 1,496.0 | +70.0 | +4.9 | 3,340,300 |
| 09/03 | 1,441.0 | 1,509.0 | 1,405.0 | 1,426.0 | -19.0 | -1.3 | 4,991,300 |
| 09/02 | 1,392.0 | 1,445.0 | 1,305.0 | 1,445.0 | +38.0 | +2.7 | 3,172,400 |
| 09/01 | 1,526.0 | 1,539.0 | 1,361.0 | 1,407.0 | -112.0 | -7.4 | 2,796,900 |
| 08/12 | 1,562.0 | 1,562.0 | 1,455.0 | 1,519.0 | -45.0 | -2.9 | 2,711,400 |
| 08/11 | 1,610.0 | 1,650.0 | 1,492.0 | 1,564.0 | -16.0 | -1.0 | 2,834,900 |
| 08/10 | 1,640.0 | 1,660.0 | 1,320.0 | 1,580.0 | -63.0 | -3.8 | 5,530,900 |
| 08/09 | 1,740.0 | 1,760.0 | 1,611.0 | 1,643.0 | -107.0 | -6.1 | 5,478,400 |
| 08/08 | 1,591.0 | 1,754.0 | 1,566.0 | 1,750.0 | +148.0 | +9.2 | 5,145,300 |
| 08/07 | 1,549.0 | 1,613.0 | 1,489.0 | 1,602.0 | +73.0 | +4.8 | 4,777,800 |
| 08/06 | 1,611.0 | 1,617.0 | 1,500.0 | 1,529.0 | -83.0 | -5.2 | 4,179,300 |
| 08/05 | 1,639.0 | 1,678.0 | 1,548.0 | 1,612.0 | -26.0 | -1.6 | 5,427,100 |
| 08/04 | 1,783.0 | 1,820.0 | 1,615.0 | 1,638.0 | -140.0 | -7.9 | 4,517,900 |
| 08/03 | 1,780.0 | 1,950.0 | 1,716.0 | 1,778.0 | -38.0 | -2.1 | 5,903,500 |
| 08/02 | 1,800.0 | 1,850.0 | 1,674.0 | 1,816.0 | -14.0 | -0.8 | 3,294,400 |
| 08/01 | 1,638.0 | 1,830.0 | 1,480.0 | 1,830.0 | +210.0 | +13.0 | 5,874,900 |
| 07/12 | 1,707.0 | 1,790.0 | 1,613.0 | 1,620.0 | -86.0 | -5.0 | 4,100,400 |
| 07/11 | 1,830.0 | 1,848.0 | 1,610.0 | 1,706.0 | -121.0 | -6.6 | 7,157,800 |
| 07/10 | 2,040.0 | 2,050.0 | 1,755.0 | 1,827.0 | -223.0 | -10.9 | 8,165,000 |
| 07/09 | 2,045.0 | 2,060.0 | 1,976.0 | 2,050.0 | -10.0 | -0.5 | 2,883,800 |
| 07/08 | 1,977.0 | 2,095.0 | 1,880.0 | 2,060.0 | +79.0 | +4.0 | 7,831,600 |
| 07/07 | 1,946.0 | 2,005.0 | 1,892.0 | 1,981.0 | +35.0 | +1.8 | 6,419,400 |
| 07/06 | 1,893.0 | 1,947.0 | 1,848.0 | 1,946.0 | +72.0 | +3.8 | 5,294,700 |
| 07/05 | 1,978.0 | 1,978.0 | 1,809.0 | 1,874.0 | -92.0 | -4.7 | 6,438,800 |
▶︎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
