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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,155.0 | 3,220.0 | 3,135.0 | 3,220.0 | +75.0 | +2.4 | 1,514,800 |
| 7/29 | 3,375.0 | 3,445.0 | 3,135.0 | 3,145.0 | -240.0 | -7.1 | 2,435,700 |
| 7/22 | 3,380.0 | 3,415.0 | 3,325.0 | 3,385.0 | +15.0 | +0.5 | 631,100 |
| 7/15 | 3,380.0 | 3,435.0 | 3,335.0 | 3,370.0 | -5.0 | -0.2 | 757,500 |
| 7/8 | 3,330.0 | 3,435.0 | 3,315.0 | 3,375.0 | +65.0 | +2.0 | 1,060,300 |
| 7/1 | 3,335.0 | 3,360.0 | 3,285.0 | 3,310.0 | -5.0 | -0.2 | 1,601,600 |
| 6/24 | 3,315.0 | 3,340.0 | 3,230.0 | 3,315.0 | 0 | 0.0 | 1,088,600 |
| 6/17 | 3,255.0 | 3,335.0 | 3,215.0 | 3,315.0 | +40.0 | +1.2 | 920,200 |
| 6/10 | 3,255.0 | 3,360.0 | 3,255.0 | 3,275.0 | -15.0 | -0.5 | 853,700 |
| 6/3 | 3,355.0 | 3,375.0 | 3,250.0 | 3,290.0 | +5.0 | +0.2 | 1,507,900 |
| 5/27 | 3,345.0 | 3,380.0 | 3,265.0 | 3,285.0 | -30.0 | -0.9 | 830,100 |
| 5/20 | 3,270.0 | 3,330.0 | 3,215.0 | 3,315.0 | +60.0 | +1.8 | 962,800 |
| 5/13 | 3,295.0 | 3,295.0 | 3,175.0 | 3,255.0 | -55.0 | -1.7 | 1,165,800 |
| 5/6 | 3,230.0 | 3,335.0 | 3,215.0 | 3,310.0 | +60.0 | +1.9 | 568,300 |
| 4/28 | 3,110.0 | 3,255.0 | 3,110.0 | 3,250.0 | -10.0 | -0.3 | 1,268,900 |
| 4/22 | 3,190.0 | 3,295.0 | 3,150.0 | 3,260.0 | +45.0 | +1.4 | 771,300 |
| 4/15 | 3,210.0 | 3,240.0 | 3,180.0 | 3,215.0 | +20.0 | +0.6 | 661,100 |
| 4/8 | 3,180.0 | 3,225.0 | 3,125.0 | 3,195.0 | +25.0 | +0.8 | 757,000 |
| 4/1 | 3,220.0 | 3,260.0 | 3,095.0 | 3,170.0 | -35.0 | -1.1 | 873,500 |
| 3/25 | 3,165.0 | 3,220.0 | 3,095.0 | 3,205.0 | +70.0 | +2.2 | 717,600 |
| 3/18 | 3,040.0 | 3,155.0 | 3,030.0 | 3,135.0 | +95.0 | +3.1 | 1,081,000 |
| 3/11 | 2,980.0 | 3,045.0 | 2,935.0 | 3,040.0 | +51.0 | +1.7 | 871,600 |
| 3/4 | 3,050.0 | 3,080.0 | 2,936.0 | 2,989.0 | -16.0 | -0.5 | 827,000 |
| 2/25 | 3,025.0 | 3,055.0 | 2,997.0 | 3,005.0 | -45.0 | -1.5 | 546,700 |
| 2/18 | 2,933.0 | 3,060.0 | 2,911.0 | 3,050.0 | +115.0 | +3.9 | 853,300 |
| 2/10 | 2,881.0 | 2,947.0 | 2,866.0 | 2,935.0 | +31.0 | +1.1 | 852,600 |
| 2/4 | 3,010.0 | 3,020.0 | 2,840.0 | 2,904.0 | -106.0 | -3.5 | 1,640,700 |
| 1/28 | 3,000.0 | 3,070.0 | 2,951.0 | 3,010.0 | +10.0 | +0.3 | 872,400 |
| 1/21 | 2,989.0 | 3,015.0 | 2,874.0 | 3,000.0 | -10.0 | -0.3 | 1,050,900 |
| 1/14 | 3,060.0 | 3,065.0 | 2,985.0 | 3,010.0 | -45.0 | -1.5 | 580,000 |
▶︎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
