日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カゴメ(2811)の株価時系列情報

カゴメ(2811)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 3,633 3,685 3,626 3,680 125,100
2024/03/28 3,680 3,709 3,645 3,662 174,100
2024/03/27 3,700 3,711 3,685 3,690 207,000
2024/03/26 3,701 3,718 3,659 3,686 150,700
2024/03/25 3,680 3,721 3,673 3,701 318,400
2024/03/22 3,704 3,733 3,649 3,666 435,500
2024/03/21 3,577 3,593 3,544 3,564 262,900
2024/03/19 3,548 3,586 3,520 3,586 154,900
2024/03/18 3,531 3,552 3,499 3,548 169,500
2024/03/15 3,509 3,531 3,490 3,514 231,600
2024/03/14 3,539 3,620 3,481 3,528 362,600
2024/03/13 3,357 3,529 3,357 3,516 587,200
2024/03/12 3,356 3,364 3,306 3,331 182,500
2024/03/11 3,321 3,348 3,312 3,347 174,800
2024/03/08 3,304 3,340 3,285 3,314 206,900
2024/03/07 3,391 3,398 3,340 3,345 178,800
2024/03/06 3,351 3,387 3,341 3,359 226,600
2024/03/05 3,333 3,349 3,313 3,331 172,700
2024/03/04 3,400 3,400 3,343 3,347 222,000
2024/03/01 3,428 3,449 3,400 3,400 172,700
2024/02/29 3,479 3,488 3,430 3,442 221,400
2024/02/28 3,481 3,503 3,471 3,482 188,200
2024/02/27 3,490 3,524 3,475 3,506 138,500
2024/02/26 3,543 3,548 3,503 3,503 159,000
2024/02/22 3,550 3,564 3,536 3,543 191,900
2024/02/21 3,580 3,593 3,531 3,552 202,900
2024/02/20 3,580 3,596 3,547 3,582 175,000
2024/02/19 3,600 3,615 3,568 3,604 174,500
2024/02/16 3,566 3,647 3,542 3,605 306,500
2024/02/15 3,550 3,550 3,503 3,532 195,300
2024/02/14 3,570 3,584 3,525 3,537 232,300
2024/02/13 3,595 3,597 3,552 3,585 299,600
2024/02/09 3,567 3,615 3,544 3,596 236,300
2024/02/08 3,617 3,627 3,553 3,567 367,200
2024/02/07 3,660 3,671 3,610 3,638 273,000
2024/02/06 3,692 3,704 3,651 3,671 361,800
2024/02/05 3,694 3,742 3,651 3,710 496,000
2024/02/02 3,740 3,828 3,630 3,698 1,745,300
2024/02/01 3,675 3,861 3,640 3,827 1,280,900
2024/01/31 3,598 3,658 3,592 3,642 487,600
2024/01/30 3,574 3,662 3,551 3,604 1,119,900
2024/01/29 3,410 3,561 3,401 3,532 2,328,900
2024/01/26 3,165 3,174 3,137 3,143 128,000
2024/01/25 3,135 3,169 3,130 3,165 190,300
2024/01/24 3,180 3,186 3,138 3,143 220,700
2024/01/23 3,210 3,224 3,180 3,186 146,100
2024/01/22 3,176 3,215 3,164 3,211 131,800
2024/01/19 3,221 3,227 3,177 3,177 161,800
2024/01/18 3,239 3,240 3,221 3,226 95,100
2024/01/17 3,224 3,252 3,219 3,238 131,200
2024/01/16 3,256 3,271 3,221 3,222 103,300
2024/01/15 3,240 3,268 3,215 3,266 170,000
2024/01/12 3,245 3,255 3,226 3,245 174,900
2024/01/11 3,245 3,252 3,223 3,228 188,200
2024/01/10 3,193 3,243 3,188 3,239 224,300
2024/01/09 3,136 3,183 3,134 3,180 167,400
2024/01/05 3,155 3,155 3,127 3,127 154,500
2024/01/04 3,136 3,158 3,105 3,158 143,900
2023/12/29 3,125 3,147 3,121 3,139 100,100
2023/12/28 3,101 3,132 3,097 3,128 106,200
2023/12/27 3,125 3,151 3,118 3,150 166,200
2023/12/26 3,119 3,122 3,106 3,122 123,800
2023/12/25 3,120 3,132 3,097 3,119 122,500
2023/12/22 3,100 3,118 3,097 3,113 141,900
2023/12/21 3,080 3,099 3,068 3,095 145,900
2023/12/20 3,068 3,094 3,065 3,082 116,200
2023/12/19 3,072 3,082 3,052 3,068 131,700
2023/12/18 3,050 3,070 3,036 3,067 129,200
2023/12/15 3,100 3,100 3,043 3,058 344,300
2023/12/14 3,091 3,127 3,075 3,119 153,800
2023/12/13 3,130 3,133 3,082 3,087 174,800
2023/12/12 3,148 3,160 3,126 3,131 176,800
2023/12/11 3,130 3,149 3,104 3,144 191,000
2023/12/08 3,140 3,151 3,118 3,139 217,400
2023/12/07 3,170 3,185 3,140 3,144 194,200
2023/12/06 3,180 3,201 3,175 3,191 168,100
2023/12/05 3,144 3,184 3,144 3,179 125,600
2023/12/04 3,168 3,172 3,136 3,169 189,200
2023/12/01 3,192 3,199 3,173 3,173 148,500
2023/11/30 3,160 3,181 3,135 3,177 186,200
2023/11/29 3,193 3,196 3,172 3,175 91,000
2023/11/28 3,213 3,214 3,181 3,196 146,400
2023/11/27 3,200 3,214 3,165 3,179 126,700
2023/11/24 3,207 3,207 3,176 3,197 98,700
2023/11/22 3,200 3,214 3,189 3,196 109,200
2023/11/21 3,171 3,193 3,163 3,186 117,100
2023/11/20 3,197 3,207 3,168 3,181 176,800
2023/11/17 3,170 3,197 3,167 3,197 171,400
2023/11/16 3,161 3,235 3,155 3,168 292,400
2023/11/15 3,156 3,174 3,148 3,166 115,800
2023/11/14 3,175 3,188 3,151 3,153 152,400
2023/11/13 3,178 3,179 3,153 3,163 115,000
2023/11/10 3,154 3,184 3,139 3,184 153,300
2023/11/09 3,155 3,163 3,123 3,150 133,100
2023/11/08 3,162 3,167 3,131 3,165 220,600
2023/11/07 3,170 3,179 3,158 3,160 144,300
2023/11/06 3,180 3,190 3,138 3,174 235,800
2023/11/02 3,168 3,181 3,130 3,142 198,600
2023/11/01 3,174 3,174 3,124 3,149 254,500
2023/10/31 3,070 3,135 3,062 3,135 287,700
2023/10/30 3,115 3,134 3,041 3,057 740,600
2023/10/27 3,105 3,191 3,097 3,185 417,300
2023/10/26 3,089 3,103 3,071 3,088 223,200
2023/10/25 3,082 3,097 3,064 3,064 148,300
2023/10/24 3,075 3,076 3,023 3,061 226,100
2023/10/23 3,088 3,105 3,077 3,079 154,400
2023/10/20 3,066 3,090 3,057 3,077 104,700
2023/10/19 3,038 3,082 3,038 3,065 161,600
2023/10/18 3,079 3,083 3,032 3,058 173,800
2023/10/17 3,131 3,148 3,074 3,079 251,100
2023/10/16 3,169 3,174 3,101 3,107 234,300
2023/10/13 3,184 3,193 3,170 3,180 172,800
2023/10/12 3,211 3,218 3,188 3,208 113,800
2023/10/11 3,235 3,236 3,210 3,219 112,300
2023/10/10 3,216 3,242 3,215 3,238 124,600
2023/10/06 3,193 3,217 3,193 3,203 113,300
2023/10/05 3,158 3,194 3,156 3,193 148,200
2023/10/04 3,170 3,198 3,157 3,159 177,700
2023/10/03 3,187 3,201 3,156 3,171 143,500
2023/10/02 3,245 3,254 3,181 3,187 213,300
2023/09/29 3,253 3,268 3,235 3,245 159,500
2023/09/28 3,270 3,274 3,239 3,260 147,900
2023/09/27 3,255 3,313 3,245 3,312 173,900
2023/09/26 3,267 3,279 3,245 3,264 126,700
2023/09/25 3,240 3,278 3,226 3,267 107,700
2023/09/22 3,250 3,273 3,243 3,246 143,900
2023/09/21 3,280 3,294 3,256 3,261 113,500
2023/09/20 3,320 3,326 3,288 3,295 171,400
2023/09/19 3,340 3,346 3,302 3,318 149,000
2023/09/15 3,335 3,353 3,314 3,341 275,300
2023/09/14 3,359 3,366 3,335 3,336 116,700
2023/09/13 3,369 3,385 3,352 3,361 151,700
2023/09/12 3,367 3,379 3,349 3,369 96,200
2023/09/11 3,360 3,374 3,326 3,347 121,700
2023/09/08 3,350 3,381 3,350 3,362 254,700
2023/09/07 3,379 3,413 3,375 3,393 143,300
2023/09/06 3,366 3,381 3,349 3,377 200,700
2023/09/05 3,391 3,412 3,365 3,373 195,700
2023/09/04 3,416 3,428 3,388 3,404 230,300
2023/09/01 3,408 3,436 3,395 3,425 205,200
2023/08/31 3,385 3,410 3,376 3,398 231,500
2023/08/30 3,370 3,391 3,364 3,384 751,100
2023/08/29 3,384 3,409 3,363 3,369 217,200
2023/08/28 3,355 3,391 3,348 3,384 236,900
2023/08/25 3,327 3,342 3,308 3,332 124,800
2023/08/24 3,338 3,340 3,320 3,332 113,700
2023/08/23 3,340 3,364 3,335 3,344 163,900
2023/08/22 3,309 3,344 3,289 3,344 142,100
2023/08/21 3,273 3,318 3,262 3,306 182,400
2023/08/18 3,240 3,278 3,231 3,254 185,800
2023/08/17 3,340 3,340 3,263 3,264 208,000
2023/08/16 3,312 3,336 3,293 3,334 187,300
2023/08/15 3,330 3,333 3,296 3,327 215,000
2023/08/14 3,294 3,330 3,281 3,330 229,400
2023/08/10 3,309 3,309 3,244 3,294 222,300
2023/08/09 3,300 3,325 3,281 3,302 294,200
2023/08/08 3,225 3,315 3,225 3,311 443,600
2023/08/07 3,179 3,204 3,158 3,204 228,200
2023/08/04 3,229 3,240 3,170 3,186 303,400
2023/08/03 3,250 3,259 3,192 3,211 472,300
2023/08/02 3,210 3,256 3,161 3,251 1,029,100
2023/08/01 3,204 3,288 3,184 3,280 765,600
2023/07/31 3,189 3,189 3,148 3,170 296,000
2023/07/28 3,143 3,167 3,131 3,165 942,700
2023/07/27 3,151 3,158 3,129 3,158 200,900
2023/07/26 3,145 3,154 3,118 3,154 186,700
2023/07/25 3,161 3,161 3,140 3,145 196,900
2023/07/24 3,182 3,184 3,153 3,161 178,500
2023/07/21 3,150 3,178 3,138 3,162 180,200
2023/07/20 3,185 3,187 3,154 3,157 132,300
2023/07/19 3,177 3,187 3,153 3,174 175,800
2023/07/18 3,135 3,166 3,132 3,161 179,900
2023/07/14 3,130 3,148 3,114 3,147 179,100
2023/07/13 3,151 3,155 3,120 3,135 176,000
2023/07/12 3,131 3,140 3,111 3,138 174,900
2023/07/11 3,139 3,153 3,123 3,130 198,500
2023/07/10 3,117 3,137 3,099 3,126 236,400
2023/07/07 3,099 3,140 3,087 3,117 219,100
2023/07/06 3,100 3,119 3,090 3,105 258,900
2023/07/05 3,103 3,118 3,091 3,100 214,000
2023/07/04 3,150 3,153 3,112 3,112 248,600
2023/07/03 3,147 3,182 3,147 3,152 221,100
2023/06/30 3,172 3,186 3,137 3,147 261,100
2023/06/29 3,245 3,249 3,185 3,188 284,900
2023/06/28 3,210 3,261 3,204 3,254 355,200
2023/06/27 3,237 3,240 3,219 3,228 266,000
2023/06/26 3,250 3,253 3,222 3,238 212,800
2023/06/23 3,271 3,281 3,231 3,236 249,000
2023/06/22 3,280 3,298 3,266 3,271 399,500
2023/06/21 3,306 3,340 3,303 3,304 188,800
2023/06/20 3,320 3,322 3,284 3,297 231,200
2023/06/19 3,369 3,391 3,320 3,339 340,300
2023/06/16 3,391 3,402 3,279 3,299 687,900
2023/06/15 3,396 3,426 3,388 3,392 203,500
2023/06/14 3,412 3,417 3,395 3,400 193,000
2023/06/13 3,385 3,403 3,374 3,393 237,300
2023/06/12 3,370 3,398 3,368 3,390 199,900
2023/06/09 3,361 3,375 3,352 3,359 242,300
2023/06/08 3,328 3,357 3,321 3,327 204,300
2023/06/07 3,343 3,366 3,318 3,327 255,800

このページの先頭へ