決算new！
2024/04/26 発表
今期最終を17％上方修正・最高益予想を上乗せ
2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,941.3
円
取引時間外
(19:31)
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 (24/04/30) | 3,023 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297 (24/04/30) | 3,105 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,244 | 4,297 | 3,954 | 3,962 | +138 | +3.6 | 2,070,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,620 | 3,855 | 3,596 | 3,824 | +235 | +6.6 | 1,041,800 |
| 4/19 | 3,690 | 3,729 | 3,531 | 3,589 | -116 | -3.1 | 733,200 |
| 4/12 | 3,655 | 3,735 | 3,617 | 3,705 | +59 | +1.6 | 643,900 |
| 4/5 | 3,685 | 3,700 | 3,597 | 3,646 | -34 | -0.9 | 806,300 |
| 3/29 | 3,680 | 3,721 | 3,626 | 3,680 | +14 | +0.4 | 975,300 |
| 3/22 | 3,531 | 3,733 | 3,499 | 3,666 | +152 | +4.3 | 1,022,800 |
| 3/15 | 3,321 | 3,620 | 3,306 | 3,514 | +200 | +6.0 | 1,538,700 |
| 3/8 | 3,400 | 3,400 | 3,285 | 3,314 | -86 | -2.5 | 1,007,000 |
| 3/1 | 3,543 | 3,548 | 3,400 | 3,400 | -143 | -4.0 | 879,800 |
| 2/22 | 3,600 | 3,615 | 3,531 | 3,543 | -62 | -1.7 | 744,300 |
| 2/16 | 3,595 | 3,647 | 3,503 | 3,605 | +9 | +0.3 | 1,033,700 |
| 2/9 | 3,694 | 3,742 | 3,544 | 3,596 | -102 | -2.8 | 1,734,300 |
| 2/2 | 3,410 | 3,861 | 3,401 | 3,698 | +555 | +17.7 | 6,962,600 |
| 1/26 | 3,176 | 3,224 | 3,130 | 3,143 | -34 | -1.1 | 816,900 |
| 1/19 | 3,240 | 3,271 | 3,177 | 3,177 | -68 | -2.1 | 661,400 |
| 1/12 | 3,136 | 3,255 | 3,134 | 3,245 | +118 | +3.8 | 754,800 |
| 1/5 | 3,136 | 3,158 | 3,105 | 3,127 | -12 | -0.4 | 298,400 |
| 12/29 | 3,120 | 3,151 | 3,097 | 3,139 | +26 | +0.8 | 618,800 |
| 12/22 | 3,050 | 3,118 | 3,036 | 3,113 | +55 | +1.8 | 664,900 |
| 12/15 | 3,130 | 3,160 | 3,043 | 3,058 | -81 | -2.6 | 1,040,700 |
| 12/8 | 3,168 | 3,201 | 3,118 | 3,139 | -34 | -1.1 | 894,500 |
| 12/1 | 3,200 | 3,214 | 3,135 | 3,173 | -24 | -0.8 | 698,800 |
| 11/24 | 3,197 | 3,214 | 3,163 | 3,197 | 0 | 0.0 | 501,800 |
| 11/17 | 3,178 | 3,235 | 3,148 | 3,197 | +13 | +0.4 | 847,000 |
| 11/10 | 3,180 | 3,190 | 3,123 | 3,184 | +42 | +1.3 | 887,100 |
| 11/2 | 3,115 | 3,181 | 3,041 | 3,142 | -43 | -1.4 | 1,481,400 |
| 10/27 | 3,088 | 3,191 | 3,023 | 3,185 | +108 | +3.5 | 1,169,300 |
| 10/20 | 3,169 | 3,174 | 3,032 | 3,077 | -103 | -3.2 | 925,500 |
| 10/13 | 3,216 | 3,242 | 3,170 | 3,180 | -23 | -0.7 | 523,500 |
| 10/6 | 3,245 | 3,254 | 3,156 | 3,203 | -42 | -1.3 | 796,000 |
▶︎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