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 |
|---|---|
| 4,297.0 (24/04/30) | 3,023.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297.0 (24/04/30) | 3,105.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,696.0 | 3,715.0 | 3,554.0 | 3,561.0 | -135.0 | -3.7 | 738,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 3,020.0 | 3,050.0 | 2,982.0 | 3,040.0 | +25.0 | +0.8 | 781,200 |
| 2/24 | 3,035.0 | 3,050.0 | 2,985.0 | 3,015.0 | +15.0 | +0.5 | 373,200 |
| 2/17 | 3,040.0 | 3,105.0 | 2,988.0 | 3,000.0 | -30.0 | -1.0 | 590,200 |
| 2/10 | 3,075.0 | 3,120.0 | 3,020.0 | 3,030.0 | -10.0 | -0.3 | 689,900 |
| 2/3 | 3,065.0 | 3,180.0 | 2,984.0 | 3,040.0 | -5.0 | -0.2 | 1,369,300 |
| 1/27 | 3,020.0 | 3,085.0 | 3,005.0 | 3,045.0 | +20.0 | +0.7 | 562,800 |
| 1/20 | 2,953.0 | 3,055.0 | 2,953.0 | 3,025.0 | +70.0 | +2.4 | 661,500 |
| 1/13 | 2,972.0 | 2,997.0 | 2,904.0 | 2,955.0 | -26.0 | -0.9 | 628,200 |
| 1/6 | 3,040.0 | 3,040.0 | 2,966.0 | 2,981.0 | -74.0 | -2.4 | 444,500 |
| 12/30 | 3,075.0 | 3,140.0 | 3,055.0 | 3,055.0 | -15.0 | -0.5 | 799,400 |
| 12/23 | 3,050.0 | 3,075.0 | 3,010.0 | 3,070.0 | +20.0 | +0.7 | 636,400 |
| 12/16 | 3,050.0 | 3,090.0 | 3,030.0 | 3,050.0 | 0 | 0.0 | 674,800 |
| 12/9 | 3,020.0 | 3,065.0 | 2,985.0 | 3,050.0 | +30.0 | +1.0 | 695,800 |
| 12/2 | 3,120.0 | 3,125.0 | 2,992.0 | 3,020.0 | -90.0 | -2.9 | 754,700 |
| 11/25 | 3,035.0 | 3,125.0 | 3,010.0 | 3,110.0 | +80.0 | +2.6 | 636,200 |
| 11/18 | 2,935.0 | 3,030.0 | 2,913.0 | 3,030.0 | +86.0 | +2.9 | 758,100 |
| 11/11 | 2,883.0 | 2,979.0 | 2,871.0 | 2,944.0 | +48.0 | +1.7 | 1,091,600 |
| 11/4 | 2,942.0 | 3,020.0 | 2,888.0 | 2,896.0 | +11.0 | +0.4 | 1,297,300 |
| 10/28 | 2,985.0 | 2,999.0 | 2,866.0 | 2,885.0 | -81.0 | -2.7 | 2,031,300 |
| 10/21 | 3,010.0 | 3,020.0 | 2,964.0 | 2,966.0 | -49.0 | -1.6 | 831,800 |
| 10/14 | 2,997.0 | 3,035.0 | 2,976.0 | 3,015.0 | +17.0 | +0.6 | 778,000 |
| 10/7 | 3,010.0 | 3,095.0 | 2,979.0 | 2,998.0 | -17.0 | -0.6 | 1,282,200 |
| 9/30 | 2,953.0 | 3,040.0 | 2,941.0 | 3,015.0 | +61.0 | +2.1 | 1,111,200 |
| 9/22 | 2,980.0 | 2,990.0 | 2,943.0 | 2,954.0 | -33.0 | -1.1 | 737,000 |
| 9/16 | 2,981.0 | 3,005.0 | 2,946.0 | 2,987.0 | +11.0 | +0.4 | 1,062,700 |
| 9/9 | 3,040.0 | 3,075.0 | 2,941.0 | 2,976.0 | -74.0 | -2.4 | 1,297,500 |
▶︎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