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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,985.0 | 3,032.0 | 2,980.0 | 3,022.0 | +38.0 | +1.3 | 1,769,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,018.0 | 3,047.0 | 2,970.0 | 2,984.0 | -44.0 | -1.5 | 1,632,700 |
| 11/8 | 2,990.0 | 3,059.0 | 2,965.0 | 3,028.0 | +46.5 | +1.6 | 1,662,000 |
| 11/1 | 3,108.0 | 3,222.0 | 2,980.0 | 2,981.5 | -126.5 | -4.1 | 3,987,600 |
| 10/25 | 3,199.0 | 3,204.0 | 3,096.0 | 3,108.0 | -99.0 | -3.1 | 1,024,500 |
| 10/18 | 3,215.0 | 3,230.0 | 3,186.0 | 3,207.0 | +7.0 | +0.2 | 694,700 |
| 10/11 | 3,220.0 | 3,249.0 | 3,157.0 | 3,200.0 | +2.0 | +0.1 | 971,000 |
| 10/4 | 3,185.0 | 3,236.0 | 3,180.0 | 3,198.0 | -49.0 | -1.5 | 1,126,000 |
| 9/27 | 3,184.0 | 3,255.0 | 3,127.0 | 3,247.0 | +94.0 | +3.0 | 997,300 |
| 9/20 | 3,101.0 | 3,207.0 | 3,074.0 | 3,153.0 | +80.0 | +2.6 | 1,384,500 |
| 9/13 | 3,125.0 | 3,203.0 | 3,041.0 | 3,073.0 | -97.0 | -3.1 | 1,152,600 |
| 9/6 | 3,210.0 | 3,215.0 | 3,110.0 | 3,170.0 | -39.0 | -1.2 | 1,268,700 |
| 8/30 | 3,148.0 | 3,222.0 | 3,123.0 | 3,209.0 | +62.0 | +2.0 | 1,126,800 |
| 8/23 | 3,159.0 | 3,186.0 | 3,122.0 | 3,147.0 | -12.0 | -0.4 | 807,300 |
| 8/16 | 3,030.0 | 3,159.0 | 3,003.0 | 3,159.0 | +167.5 | +5.6 | 1,094,600 |
| 8/9 | 3,010.0 | 3,043.0 | 2,760.5 | 2,991.5 | -76.5 | -2.5 | 3,319,400 |
| 8/2 | 3,400.0 | 3,517.0 | 3,051.0 | 3,068.0 | -292.0 | -8.7 | 3,394,500 |
| 7/26 | 3,486.0 | 3,540.0 | 3,339.0 | 3,360.0 | -114.0 | -3.3 | 1,722,200 |
| 7/19 | 3,497.0 | 3,507.0 | 3,427.0 | 3,474.0 | -7.0 | -0.2 | 1,376,600 |
| 7/12 | 3,364.0 | 3,483.0 | 3,325.0 | 3,481.0 | +111.0 | +3.3 | 2,363,400 |
| 7/5 | 3,297.0 | 3,437.0 | 3,247.0 | 3,370.0 | +102.0 | +3.1 | 6,736,600 |
| 6/28 | 3,360.0 | 3,366.0 | 3,261.0 | 3,268.0 | -68.0 | -2.0 | 7,409,300 |
| 6/21 | 3,361.0 | 3,450.0 | 3,216.0 | 3,336.0 | -305.0 | -8.4 | 5,203,700 |
| 6/14 | 3,625.0 | 3,677.0 | 3,555.0 | 3,641.0 | +7.0 | +0.2 | 804,500 |
| 6/7 | 3,611.0 | 3,674.0 | 3,579.0 | 3,634.0 | +59.0 | +1.7 | 849,900 |
| 5/31 | 3,696.0 | 3,715.0 | 3,506.0 | 3,575.0 | -121.0 | -3.3 | 1,043,500 |
| 5/24 | 3,800.0 | 3,833.0 | 3,651.0 | 3,696.0 | -120.0 | -3.1 | 896,100 |
| 5/17 | 3,951.0 | 3,958.0 | 3,793.0 | 3,816.0 | -146.0 | -3.7 | 810,300 |
| 5/10 | 3,924.0 | 4,061.0 | 3,851.0 | 3,962.0 | +43.0 | +1.1 | 899,000 |
| 5/2 | 4,244.0 | 4,297.0 | 3,911.0 | 3,919.0 | +95.0 | +2.5 | 1,904,800 |
| 4/26 | 3,620.0 | 3,855.0 | 3,596.0 | 3,824.0 | +235.0 | +6.6 | 1,041,800 |
▶︎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
