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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,890.0 | 3,945.0 | 3,785.0 | 3,920.0 | +45.0 | +1.2 | 1,441,700 |
| 11/6 | 3,625.0 | 3,895.0 | 3,595.0 | 3,875.0 | +300.0 | +8.4 | 1,577,600 |
| 10/30 | 3,550.0 | 3,660.0 | 3,465.0 | 3,575.0 | +15.0 | +0.4 | 907,400 |
| 10/23 | 3,600.0 | 3,645.0 | 3,535.0 | 3,560.0 | -35.0 | -1.0 | 573,400 |
| 10/16 | 3,605.0 | 3,670.0 | 3,555.0 | 3,595.0 | -20.0 | -0.6 | 461,800 |
| 10/9 | 3,700.0 | 3,730.0 | 3,565.0 | 3,615.0 | -65.0 | -1.8 | 832,600 |
| 10/2 | 3,700.0 | 3,785.0 | 3,645.0 | 3,680.0 | 0 | 0.0 | 1,089,600 |
| 9/25 | 3,570.0 | 3,700.0 | 3,560.0 | 3,680.0 | +85.0 | +2.4 | 717,900 |
| 9/18 | 3,400.0 | 3,595.0 | 3,380.0 | 3,595.0 | +210.0 | +6.2 | 1,305,400 |
| 9/11 | 3,270.0 | 3,385.0 | 3,250.0 | 3,385.0 | +100.0 | +3.0 | 739,100 |
| 9/4 | 3,265.0 | 3,350.0 | 3,220.0 | 3,285.0 | +20.0 | +0.6 | 638,100 |
| 8/28 | 3,280.0 | 3,315.0 | 3,225.0 | 3,265.0 | -5.0 | -0.2 | 417,000 |
| 8/21 | 3,260.0 | 3,315.0 | 3,230.0 | 3,270.0 | -30.0 | -0.9 | 396,300 |
| 8/14 | 3,165.0 | 3,330.0 | 3,135.0 | 3,300.0 | +135.0 | +4.3 | 684,100 |
| 8/7 | 3,230.0 | 3,280.0 | 3,120.0 | 3,165.0 | -40.0 | -1.3 | 878,100 |
| 7/31 | 3,085.0 | 3,265.0 | 2,988.0 | 3,205.0 | +85.0 | +2.7 | 2,013,200 |
| 7/22 | 3,165.0 | 3,220.0 | 3,120.0 | 3,120.0 | -40.0 | -1.3 | 492,200 |
| 7/17 | 3,215.0 | 3,270.0 | 3,120.0 | 3,160.0 | -10.0 | -0.3 | 921,800 |
| 7/10 | 3,250.0 | 3,325.0 | 3,170.0 | 3,170.0 | -75.0 | -2.3 | 1,158,100 |
| 7/3 | 3,165.0 | 3,260.0 | 3,135.0 | 3,245.0 | +50.0 | +1.6 | 1,194,800 |
| 6/26 | 3,190.0 | 3,210.0 | 3,125.0 | 3,195.0 | +5.0 | +0.2 | 1,061,300 |
| 6/19 | 2,968.0 | 3,220.0 | 2,968.0 | 3,190.0 | +217.0 | +7.3 | 1,430,900 |
| 6/12 | 3,065.0 | 3,080.0 | 2,944.0 | 2,973.0 | -72.0 | -2.4 | 874,300 |
| 6/5 | 3,030.0 | 3,055.0 | 2,997.0 | 3,045.0 | +10.0 | +0.3 | 830,200 |
| 5/29 | 2,881.0 | 3,070.0 | 2,866.0 | 3,035.0 | +158.0 | +5.5 | 1,464,800 |
| 5/22 | 2,805.0 | 2,886.0 | 2,783.0 | 2,877.0 | +93.0 | +3.3 | 885,200 |
| 5/15 | 2,765.0 | 2,856.0 | 2,735.0 | 2,784.0 | +13.0 | +0.5 | 998,200 |
| 5/8 | 2,735.0 | 2,774.0 | 2,686.0 | 2,771.0 | +62.0 | +2.3 | 743,000 |
| 5/1 | 2,756.0 | 2,946.0 | 2,692.0 | 2,709.0 | -46.0 | -1.7 | 1,622,200 |
| 4/24 | 2,667.0 | 2,755.0 | 2,612.0 | 2,755.0 | +67.0 | +2.5 | 946,200 |
▶︎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
