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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,039.0 | 3,039.0 | 2,963.0 | 2,992.5 | -29.5 | -1.0 | 1,461,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,947.0 | 3,025.0 | 2,899.0 | 3,000.0 | +65.0 | +2.2 | 1,504,800 |
| 6/4 | 2,947.0 | 2,962.0 | 2,840.0 | 2,935.0 | -12.0 | -0.4 | 2,144,800 |
| 5/28 | 3,000.0 | 3,025.0 | 2,931.0 | 2,947.0 | -53.0 | -1.8 | 2,683,700 |
| 5/21 | 3,125.0 | 3,125.0 | 3,000.0 | 3,000.0 | -130.0 | -4.2 | 1,149,000 |
| 5/14 | 3,240.0 | 3,255.0 | 3,090.0 | 3,130.0 | -80.0 | -2.5 | 1,086,200 |
| 5/7 | 3,180.0 | 3,250.0 | 3,180.0 | 3,210.0 | +75.0 | +2.4 | 328,600 |
| 4/30 | 3,345.0 | 3,345.0 | 3,135.0 | 3,135.0 | -190.0 | -5.7 | 650,500 |
| 4/23 | 3,345.0 | 3,350.0 | 3,240.0 | 3,325.0 | -15.0 | -0.5 | 639,500 |
| 4/16 | 3,420.0 | 3,425.0 | 3,315.0 | 3,340.0 | -30.0 | -0.9 | 511,600 |
| 4/9 | 3,500.0 | 3,515.0 | 3,365.0 | 3,370.0 | -140.0 | -4.0 | 595,700 |
| 4/2 | 3,630.0 | 3,670.0 | 3,460.0 | 3,510.0 | -90.0 | -2.5 | 787,000 |
| 3/26 | 3,560.0 | 3,610.0 | 3,505.0 | 3,600.0 | +10.0 | +0.3 | 796,400 |
| 3/19 | 3,455.0 | 3,600.0 | 3,445.0 | 3,590.0 | +160.0 | +4.7 | 1,033,700 |
| 3/12 | 3,475.0 | 3,480.0 | 3,385.0 | 3,430.0 | -10.0 | -0.3 | 798,800 |
| 3/5 | 3,200.0 | 3,440.0 | 3,200.0 | 3,440.0 | +265.0 | +8.4 | 919,600 |
| 2/26 | 3,330.0 | 3,370.0 | 3,175.0 | 3,175.0 | -185.0 | -5.5 | 754,200 |
| 2/19 | 3,430.0 | 3,450.0 | 3,355.0 | 3,360.0 | -60.0 | -1.8 | 661,900 |
| 2/12 | 3,410.0 | 3,500.0 | 3,410.0 | 3,420.0 | +25.0 | +0.7 | 748,900 |
| 2/5 | 3,440.0 | 3,465.0 | 3,335.0 | 3,395.0 | -75.0 | -2.2 | 888,900 |
| 1/29 | 3,400.0 | 3,535.0 | 3,365.0 | 3,470.0 | +85.0 | +2.5 | 832,900 |
| 1/22 | 3,520.0 | 3,535.0 | 3,365.0 | 3,385.0 | -120.0 | -3.4 | 764,600 |
| 1/15 | 3,500.0 | 3,560.0 | 3,485.0 | 3,505.0 | -20.0 | -0.6 | 516,200 |
| 1/8 | 3,625.0 | 3,635.0 | 3,465.0 | 3,525.0 | -115.0 | -3.2 | 802,700 |
| 12/30 | 3,730.0 | 3,735.0 | 3,610.0 | 3,640.0 | -105.0 | -2.8 | 562,000 |
| 12/25 | 3,715.0 | 3,770.0 | 3,670.0 | 3,745.0 | +20.0 | +0.5 | 481,000 |
| 12/18 | 3,780.0 | 3,800.0 | 3,685.0 | 3,725.0 | -35.0 | -0.9 | 703,100 |
| 12/11 | 3,735.0 | 3,760.0 | 3,605.0 | 3,760.0 | +15.0 | +0.4 | 917,900 |
| 12/4 | 3,995.0 | 3,995.0 | 3,745.0 | 3,745.0 | -180.0 | -4.6 | 1,618,000 |
| 11/27 | 4,050.0 | 4,110.0 | 3,925.0 | 3,925.0 | -100.0 | -2.5 | 2,072,200 |
| 11/20 | 3,920.0 | 4,080.0 | 3,920.0 | 4,025.0 | +105.0 | +2.7 | 1,168,100 |
▶︎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
