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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 3,951 | 3,958 | 3,854 | 3,862 | -100 | -2.5 | 684,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,240 | 3,313 | 3,226 | 3,245 | -1 | +0.0 | 715,700 |
| 9/22 | 3,340 | 3,346 | 3,243 | 3,246 | -95 | -2.8 | 577,800 |
| 9/15 | 3,360 | 3,385 | 3,314 | 3,341 | -21 | -0.6 | 761,600 |
| 9/8 | 3,416 | 3,428 | 3,349 | 3,362 | -63 | -1.8 | 1,024,700 |
| 9/1 | 3,355 | 3,436 | 3,348 | 3,425 | +93 | +2.8 | 1,641,900 |
| 8/25 | 3,273 | 3,364 | 3,262 | 3,332 | +78 | +2.4 | 726,900 |
| 8/18 | 3,294 | 3,340 | 3,231 | 3,254 | -40 | -1.2 | 1,025,500 |
| 8/10 | 3,179 | 3,325 | 3,158 | 3,294 | +108 | +3.4 | 1,188,300 |
| 8/4 | 3,189 | 3,288 | 3,148 | 3,186 | +21 | +0.7 | 2,866,400 |
| 7/28 | 3,182 | 3,184 | 3,118 | 3,165 | +3 | +0.1 | 1,705,700 |
| 7/21 | 3,135 | 3,187 | 3,132 | 3,162 | +15 | +0.5 | 668,200 |
| 7/14 | 3,117 | 3,155 | 3,099 | 3,147 | +30 | +1.0 | 964,900 |
| 7/7 | 3,147 | 3,182 | 3,087 | 3,117 | -30 | -1.0 | 1,161,700 |
| 6/30 | 3,250 | 3,261 | 3,137 | 3,147 | -89 | -2.8 | 1,380,000 |
| 6/23 | 3,369 | 3,391 | 3,231 | 3,236 | -63 | -1.9 | 1,408,800 |
| 6/16 | 3,370 | 3,426 | 3,279 | 3,299 | -60 | -1.8 | 1,521,600 |
| 6/9 | 3,371 | 3,375 | 3,296 | 3,359 | +19 | +0.6 | 1,114,100 |
| 6/2 | 3,365 | 3,375 | 3,265 | 3,340 | -5 | -0.2 | 1,001,500 |
| 5/26 | 3,345 | 3,380 | 3,290 | 3,345 | -10 | -0.3 | 871,100 |
| 5/19 | 3,430 | 3,450 | 3,330 | 3,355 | -40 | -1.2 | 858,700 |
| 5/12 | 3,455 | 3,490 | 3,340 | 3,395 | -85 | -2.4 | 1,092,600 |
| 5/2 | 3,405 | 3,585 | 3,405 | 3,480 | +180 | +5.5 | 1,268,900 |
| 4/28 | 3,215 | 3,300 | 3,175 | 3,300 | +95 | +3.0 | 1,000,700 |
| 4/21 | 3,145 | 3,205 | 3,135 | 3,205 | +65 | +2.1 | 822,800 |
| 4/14 | 3,105 | 3,140 | 3,085 | 3,140 | +45 | +1.5 | 606,100 |
| 4/7 | 3,130 | 3,145 | 3,080 | 3,095 | +5 | +0.2 | 775,400 |
| 3/31 | 3,100 | 3,145 | 3,065 | 3,090 | +25 | +0.8 | 893,200 |
| 3/24 | 3,015 | 3,070 | 2,996 | 3,065 | +60 | +2.0 | 639,400 |
▶︎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