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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,066.0 | 1,122.0 | 1,050.0 | 1,059.0 | -2.0 | -0.2 | 2,078,800 |
| 04/09 | 1,045.0 | 1,075.0 | 1,042.0 | 1,061.0 | +18.0 | +1.7 | 1,907,400 |
| 04/08 | 1,039.0 | 1,052.0 | 1,030.0 | 1,043.0 | +4.0 | +0.4 | 1,135,700 |
| 04/07 | 1,048.0 | 1,049.0 | 1,025.0 | 1,039.0 | -5.0 | -0.5 | 1,161,300 |
| 04/06 | 1,010.0 | 1,045.0 | 1,000.0 | 1,044.0 | +33.0 | +3.3 | 1,256,300 |
| 04/05 | 1,010.0 | 1,021.0 | 960.0 | 1,011.0 | +1.0 | +0.1 | 1,181,300 |
| 04/04 | 1,033.0 | 1,033.0 | 1,001.0 | 1,010.0 | -22.0 | -2.1 | 1,367,600 |
| 04/03 | 1,000.0 | 1,043.0 | 1,000.0 | 1,032.0 | +33.0 | +3.3 | 2,119,800 |
| 04/02 | 948.0 | 1,000.0 | 937.0 | 999.0 | +61.0 | +6.5 | 1,078,400 |
| 04/01 | 924.0 | 960.0 | 920.0 | 938.0 | +16.0 | +1.7 | 961,800 |
| 03/12 | 908.0 | 930.0 | 906.0 | 922.0 | +11.0 | +1.2 | 972,800 |
| 03/11 | 908.0 | 927.0 | 893.0 | 911.0 | +3.0 | +0.3 | 913,800 |
| 03/10 | 934.0 | 950.0 | 894.0 | 908.0 | -25.0 | -2.7 | 1,670,700 |
| 03/09 | 945.0 | 990.0 | 931.0 | 933.0 | -10.0 | -1.1 | 2,097,400 |
| 03/08 | 907.0 | 944.0 | 904.0 | 943.0 | +37.0 | +4.1 | 1,048,700 |
| 03/07 | 913.0 | 944.0 | 899.0 | 906.0 | -6.0 | -0.7 | 1,329,600 |
| 03/06 | 895.0 | 923.0 | 886.0 | 912.0 | +26.0 | +2.9 | 1,342,700 |
| 03/05 | 820.0 | 899.0 | 817.0 | 886.0 | +69.0 | +8.5 | 1,609,100 |
| 03/04 | 852.0 | 884.0 | 808.0 | 817.0 | -43.0 | -5.0 | 1,773,000 |
| 03/03 | 873.0 | 915.0 | 850.0 | 860.0 | -5.0 | -0.6 | 1,918,400 |
| 03/02 | 754.0 | 880.0 | 746.0 | 865.0 | +120.0 | +16.1 | 1,781,700 |
| 03/01 | 735.0 | 768.0 | 726.0 | 745.0 | +18.0 | +2.5 | 1,283,700 |
| 02/12 | 729.0 | 765.0 | 667.0 | 727.0 | +9.0 | +1.3 | 4,344,800 |
| 02/11 | 790.0 | 795.0 | 650.0 | 718.0 | -77.0 | -9.7 | 2,433,500 |
| 02/10 | 910.0 | 925.0 | 793.0 | 795.0 | -115.0 | -12.6 | 2,621,000 |
| 02/09 | 980.0 | 981.0 | 907.0 | 910.0 | -72.0 | -7.3 | 2,345,300 |
| 02/08 | 985.0 | 995.0 | 953.0 | 982.0 | -3.0 | -0.3 | 1,899,900 |
| 02/07 | 1,000.0 | 1,022.0 | 976.0 | 985.0 | -1.0 | -0.1 | 1,669,800 |
| 02/06 | 1,055.0 | 1,061.0 | 971.0 | 986.0 | -64.0 | -6.1 | 3,717,100 |
| 02/05 | 1,075.0 | 1,080.0 | 1,027.0 | 1,050.0 | -30.0 | -2.8 | 2,808,900 |
▶︎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
