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 | 3,006.0 | 3,032.0 | 2,994.0 | 3,022.0 | +16.0 | +0.5 | 333,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,240.0 | 3,313.0 | 3,226.0 | 3,245.0 | -1.0 | +0.0 | 715,700 |
| 9/22 | 3,340.0 | 3,346.0 | 3,243.0 | 3,246.0 | -95.0 | -2.8 | 577,800 |
| 9/15 | 3,360.0 | 3,385.0 | 3,314.0 | 3,341.0 | -21.0 | -0.6 | 761,600 |
| 9/8 | 3,416.0 | 3,428.0 | 3,349.0 | 3,362.0 | -63.0 | -1.8 | 1,024,700 |
| 9/1 | 3,355.0 | 3,436.0 | 3,348.0 | 3,425.0 | +93.0 | +2.8 | 1,641,900 |
| 8/25 | 3,273.0 | 3,364.0 | 3,262.0 | 3,332.0 | +78.0 | +2.4 | 726,900 |
| 8/18 | 3,294.0 | 3,340.0 | 3,231.0 | 3,254.0 | -40.0 | -1.2 | 1,025,500 |
| 8/10 | 3,179.0 | 3,325.0 | 3,158.0 | 3,294.0 | +108.0 | +3.4 | 1,188,300 |
| 8/4 | 3,189.0 | 3,288.0 | 3,148.0 | 3,186.0 | +21.0 | +0.7 | 2,866,400 |
| 7/28 | 3,182.0 | 3,184.0 | 3,118.0 | 3,165.0 | +3.0 | +0.1 | 1,705,700 |
| 7/21 | 3,135.0 | 3,187.0 | 3,132.0 | 3,162.0 | +15.0 | +0.5 | 668,200 |
| 7/14 | 3,117.0 | 3,155.0 | 3,099.0 | 3,147.0 | +30.0 | +1.0 | 964,900 |
| 7/7 | 3,147.0 | 3,182.0 | 3,087.0 | 3,117.0 | -30.0 | -1.0 | 1,161,700 |
| 6/30 | 3,250.0 | 3,261.0 | 3,137.0 | 3,147.0 | -89.0 | -2.8 | 1,380,000 |
| 6/23 | 3,369.0 | 3,391.0 | 3,231.0 | 3,236.0 | -63.0 | -1.9 | 1,408,800 |
| 6/16 | 3,370.0 | 3,426.0 | 3,279.0 | 3,299.0 | -60.0 | -1.8 | 1,521,600 |
| 6/9 | 3,371.0 | 3,375.0 | 3,296.0 | 3,359.0 | +19.0 | +0.6 | 1,114,100 |
| 6/2 | 3,365.0 | 3,375.0 | 3,265.0 | 3,340.0 | -5.0 | -0.2 | 1,001,500 |
| 5/26 | 3,345.0 | 3,380.0 | 3,290.0 | 3,345.0 | -10.0 | -0.3 | 871,100 |
| 5/19 | 3,430.0 | 3,450.0 | 3,330.0 | 3,355.0 | -40.0 | -1.2 | 858,700 |
| 5/12 | 3,455.0 | 3,490.0 | 3,340.0 | 3,395.0 | -85.0 | -2.4 | 1,092,600 |
| 5/2 | 3,405.0 | 3,585.0 | 3,405.0 | 3,480.0 | +180.0 | +5.5 | 1,268,900 |
| 4/28 | 3,215.0 | 3,300.0 | 3,175.0 | 3,300.0 | +95.0 | +3.0 | 1,000,700 |
| 4/21 | 3,145.0 | 3,205.0 | 3,135.0 | 3,205.0 | +65.0 | +2.1 | 822,800 |
| 4/14 | 3,105.0 | 3,140.0 | 3,085.0 | 3,140.0 | +45.0 | +1.5 | 606,100 |
| 4/7 | 3,130.0 | 3,145.0 | 3,080.0 | 3,095.0 | +5.0 | +0.2 | 775,400 |
| 3/31 | 3,100.0 | 3,145.0 | 3,065.0 | 3,090.0 | +25.0 | +0.8 | 893,200 |
| 3/24 | 3,015.0 | 3,070.0 | 2,996.0 | 3,065.0 | +60.0 | +2.0 | 639,400 |
| 3/17 | 3,020.0 | 3,030.0 | 2,956.0 | 3,005.0 | -50.0 | -1.6 | 947,400 |
| 3/10 | 3,060.0 | 3,115.0 | 3,035.0 | 3,055.0 | +15.0 | +0.5 | 953,100 |
▶︎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
