2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
2,983.9
円
(11:08)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,039.0 | 3,039.0 | 2,963.0 | 2,983.5 | -38.5 | -1.3 | 1,314,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,745.0 | 2,794.0 | 2,734.0 | 2,760.0 | +5.0 | +0.2 | 828,700 |
| 9/13 | 2,718.0 | 2,764.0 | 2,692.0 | 2,755.0 | +40.0 | +1.5 | 1,013,800 |
| 9/6 | 2,674.0 | 2,745.0 | 2,630.0 | 2,715.0 | +33.0 | +1.2 | 911,500 |
| 8/30 | 2,549.0 | 2,683.0 | 2,549.0 | 2,682.0 | +67.0 | +2.6 | 814,800 |
| 8/23 | 2,637.0 | 2,650.0 | 2,583.0 | 2,615.0 | -22.0 | -0.8 | 945,100 |
| 8/16 | 2,751.0 | 2,797.0 | 2,634.0 | 2,637.0 | -163.0 | -5.8 | 1,148,600 |
| 8/9 | 2,464.0 | 2,824.0 | 2,356.0 | 2,800.0 | +324.0 | +13.1 | 2,674,100 |
| 8/2 | 2,512.0 | 2,560.0 | 2,467.0 | 2,476.0 | -34.0 | -1.4 | 844,900 |
| 7/26 | 2,480.0 | 2,520.0 | 2,466.0 | 2,510.0 | -10.0 | -0.4 | 560,000 |
| 7/19 | 2,485.0 | 2,521.0 | 2,420.0 | 2,520.0 | +33.0 | +1.3 | 875,000 |
| 7/12 | 2,554.0 | 2,554.0 | 2,470.0 | 2,487.0 | -68.0 | -2.7 | 643,900 |
| 7/5 | 2,539.0 | 2,564.0 | 2,506.0 | 2,555.0 | +50.0 | +2.0 | 746,800 |
| 6/28 | 2,465.0 | 2,520.0 | 2,456.0 | 2,505.0 | +40.0 | +1.6 | 1,198,000 |
| 6/21 | 2,485.0 | 2,495.0 | 2,431.0 | 2,465.0 | -33.0 | -1.3 | 1,159,300 |
| 6/14 | 2,503.0 | 2,562.0 | 2,474.0 | 2,498.0 | +15.0 | +0.6 | 919,400 |
| 6/7 | 2,512.0 | 2,553.0 | 2,458.0 | 2,483.0 | -56.0 | -2.2 | 982,600 |
| 5/31 | 2,683.0 | 2,686.0 | 2,507.0 | 2,539.0 | -144.0 | -5.4 | 1,177,700 |
| 5/24 | 2,689.0 | 2,699.0 | 2,614.0 | 2,683.0 | -5.0 | -0.2 | 842,300 |
| 5/17 | 2,669.0 | 2,699.0 | 2,535.0 | 2,688.0 | +11.0 | +0.4 | 1,233,100 |
| 5/10 | 3,050.0 | 3,055.0 | 2,650.0 | 2,677.0 | -348.0 | -11.5 | 1,484,500 |
| 4/26 | 2,963.0 | 3,035.0 | 2,952.0 | 3,025.0 | +70.0 | +2.4 | 446,900 |
| 4/19 | 3,030.0 | 3,055.0 | 2,951.0 | 2,955.0 | -75.0 | -2.5 | 583,700 |
| 4/12 | 3,040.0 | 3,055.0 | 2,981.0 | 3,030.0 | +20.0 | +0.7 | 485,100 |
| 4/5 | 3,145.0 | 3,155.0 | 2,998.0 | 3,010.0 | -100.0 | -3.2 | 679,600 |
| 3/29 | 3,060.0 | 3,145.0 | 3,010.0 | 3,110.0 | +25.0 | +0.8 | 781,800 |
| 3/22 | 3,070.0 | 3,130.0 | 3,045.0 | 3,085.0 | +20.0 | +0.7 | 492,700 |
| 3/15 | 2,930.0 | 3,085.0 | 2,929.0 | 3,065.0 | +142.0 | +4.9 | 886,100 |
| 3/8 | 2,900.0 | 2,960.0 | 2,898.0 | 2,923.0 | +44.0 | +1.5 | 958,200 |
| 3/1 | 2,910.0 | 2,914.0 | 2,848.0 | 2,879.0 | ー | ー | 725,700 |
▶︎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
