2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
2,989
円
(09:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,039.0 | 3,039.0 | 2,963.0 | 2,986.5 | -35.5 | -1.2 | 1,256,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,690.0 | 2,767.0 | 2,660.0 | 2,688.0 | -36.0 | -1.3 | 1,155,600 |
| 4/10 | 2,766.0 | 2,876.0 | 2,627.0 | 2,724.0 | -32.0 | -1.2 | 1,766,800 |
| 4/3 | 2,855.0 | 2,912.0 | 2,706.0 | 2,756.0 | -102.0 | -3.6 | 1,444,500 |
| 3/27 | 2,645.0 | 2,858.0 | 2,552.0 | 2,858.0 | +163.0 | +6.1 | 2,080,200 |
| 3/19 | 2,074.0 | 2,700.0 | 2,022.0 | 2,695.0 | +633.0 | +30.7 | 2,052,100 |
| 3/13 | 2,319.0 | 2,323.0 | 1,967.0 | 2,062.0 | -295.0 | -12.5 | 2,022,500 |
| 3/6 | 2,278.0 | 2,432.0 | 2,259.0 | 2,357.0 | +29.0 | +1.3 | 1,328,700 |
| 2/28 | 2,536.0 | 2,540.0 | 2,315.0 | 2,328.0 | -300.0 | -11.4 | 1,550,500 |
| 2/21 | 2,770.0 | 2,777.0 | 2,616.0 | 2,628.0 | -174.0 | -6.2 | 884,200 |
| 2/14 | 2,850.0 | 2,870.0 | 2,789.0 | 2,802.0 | -50.0 | -1.8 | 904,100 |
| 2/7 | 2,675.0 | 2,924.0 | 2,651.0 | 2,852.0 | +145.0 | +5.4 | 1,864,400 |
| 1/31 | 2,651.0 | 2,748.0 | 2,628.0 | 2,707.0 | +106.0 | +4.1 | 1,728,700 |
| 1/24 | 2,603.0 | 2,618.0 | 2,578.0 | 2,601.0 | -2.0 | -0.1 | 508,900 |
| 1/17 | 2,635.0 | 2,643.0 | 2,596.0 | 2,603.0 | -22.0 | -0.8 | 545,300 |
| 1/10 | 2,588.0 | 2,633.0 | 2,514.0 | 2,625.0 | +7.0 | +0.3 | 922,800 |
| 12/30 | 2,639.0 | 2,643.0 | 2,618.0 | 2,618.0 | -38.0 | -1.4 | 152,600 |
| 12/27 | 2,660.0 | 2,681.0 | 2,641.0 | 2,656.0 | -4.0 | -0.2 | 630,200 |
| 12/20 | 2,680.0 | 2,697.0 | 2,635.0 | 2,660.0 | -20.0 | -0.8 | 759,400 |
| 12/13 | 2,690.0 | 2,713.0 | 2,662.0 | 2,680.0 | -4.0 | -0.2 | 767,000 |
| 12/6 | 2,669.0 | 2,697.0 | 2,640.0 | 2,684.0 | +24.0 | +0.9 | 787,500 |
| 11/29 | 2,720.0 | 2,728.0 | 2,656.0 | 2,660.0 | -49.0 | -1.8 | 928,600 |
| 11/22 | 2,701.0 | 2,741.0 | 2,681.0 | 2,709.0 | -11.0 | -0.4 | 810,500 |
| 11/15 | 2,678.0 | 2,737.0 | 2,670.0 | 2,720.0 | +54.0 | +2.0 | 924,500 |
| 11/8 | 2,635.0 | 2,674.0 | 2,604.0 | 2,666.0 | +28.0 | +1.1 | 1,258,500 |
| 11/1 | 2,718.0 | 2,767.0 | 2,570.0 | 2,638.0 | -98.0 | -3.6 | 1,438,000 |
| 10/25 | 2,777.0 | 2,788.0 | 2,716.0 | 2,736.0 | -25.0 | -0.9 | 685,500 |
| 10/18 | 2,830.0 | 2,886.0 | 2,761.0 | 2,761.0 | -40.0 | -1.4 | 759,100 |
| 10/11 | 2,749.0 | 2,828.0 | 2,738.0 | 2,801.0 | +59.0 | +2.2 | 729,900 |
| 10/4 | 2,745.0 | 2,818.0 | 2,711.0 | 2,742.0 | -43.0 | -1.5 | 854,100 |
| 9/27 | 2,755.0 | 2,858.0 | 2,751.0 | 2,785.0 | +25.0 | +0.9 | 1,108,300 |
▶︎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
