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
2026/05/22 2,558 2,567 2,541 2,565 196,700
2026/05/21 2,550 2,567 2,539 2,561 240,600
2026/05/20 2,580 2,584 2,527 2,542 339,400
2026/05/19 2,533 2,575 2,530 2,566 283,100
2026/05/18 2,571 2,571 2,513 2,514 450,900
2026/05/15 2,539 2,569 2,528 2,569 529,200
2026/05/14 2,562 2,567 2,528 2,544 350,000
2026/05/13 2,558 2,589 2,558 2,562 286,100
2026/05/12 2,550 2,563 2,536 2,547 385,300
2026/05/11 2,555 2,572 2,543 2,562 416,600
2026/05/08 2,590 2,605 2,557 2,557 507,500
2026/05/07 2,582 2,598 2,563 2,588 500,000
2026/05/01 2,659 2,659 2,536 2,575 1,038,900
2026/04/30 2,709 2,734 2,688 2,688 494,900
2026/04/28 2,695 2,707 2,683 2,704 269,800
2026/04/27 2,678 2,711 2,672 2,695 228,800
2026/04/24 2,690 2,702 2,677 2,678 233,800
2026/04/23 2,686 2,691 2,671 2,680 319,500
2026/04/22 2,730 2,730 2,696 2,698 333,900
2026/04/21 2,778 2,783 2,733 2,736 238,400
2026/04/20 2,751 2,773 2,744 2,773 307,500
2026/04/17 2,765 2,779 2,753 2,753 321,300
2026/04/16 2,777 2,787 2,768 2,772 228,000
2026/04/15 2,789 2,800 2,775 2,786 258,500
2026/04/14 2,826 2,845 2,783 2,783 276,700
2026/04/13 2,860 2,870 2,826 2,826 215,800
2026/04/10 2,891 2,899 2,859 2,866 183,800
2026/04/09 2,912 2,922 2,886 2,891 228,300
2026/04/08 2,903 2,918 2,895 2,912 315,000
2026/04/07 2,881 2,898 2,865 2,890 149,000
2026/04/06 2,870 2,880 2,853 2,854 174,000
2026/04/03 2,829 2,863 2,829 2,862 177,300
2026/03/27 2,811 2,830 2,801 2,809 340,100
2026/03/26 2,795 2,805 2,776 2,796 203,700
2026/03/25 2,818 2,828 2,793 2,793 206,800
2026/03/24 2,767 2,793 2,763 2,793 210,900
2026/03/23 2,761 2,775 2,732 2,740 292,200
2026/03/19 2,830 2,845 2,796 2,796 719,700
2026/03/18 2,827 2,856 2,827 2,856 338,000
2026/03/17 2,798 2,827 2,791 2,819 214,700
2026/03/16 2,790 2,807 2,767 2,791 212,500
2026/03/13 2,750 2,796 2,742 2,774 246,900
2026/03/12 2,790 2,791 2,742 2,760 258,800
2026/03/11 2,833 2,835 2,804 2,809 166,700
2026/03/10 2,840 2,847 2,803 2,807 269,100
2026/03/09 2,760 2,819 2,737 2,804 348,300
2026/03/06 2,761 2,798 2,740 2,794 366,000
2026/03/05 2,789 2,823 2,781 2,789 405,700
2026/03/04 2,755 2,779 2,712 2,740 382,000
2026/03/03 2,854 2,854 2,789 2,789 415,100
2026/03/02 2,877 2,896 2,857 2,869 313,300
2026/02/27 2,866 2,899 2,864 2,899 366,600
2026/02/26 2,870 2,892 2,862 2,865 274,800
2026/02/25 2,860 2,868 2,843 2,868 229,700
2026/02/24 2,830 2,866 2,827 2,856 332,000
2026/02/20 2,830 2,842 2,806 2,816 282,400
2026/02/19 2,840 2,851 2,814 2,849 296,100
2026/02/18 2,834 2,850 2,830 2,848 271,800
2026/02/17 2,839 2,842 2,818 2,832 297,500
2026/02/16 2,870 2,886 2,840 2,842 341,400
2026/02/13 2,876 2,902 2,845 2,868 367,500
2026/02/12 2,900 2,903 2,873 2,877 407,200
2026/02/10 2,870 2,900 2,858 2,900 401,000
2026/02/09 2,890 2,895 2,855 2,871 329,000
2026/02/06 2,861 2,875 2,840 2,875 298,700
2026/02/05 2,851 2,863 2,841 2,855 301,500
2026/02/04 2,796 2,845 2,788 2,834 369,900
2026/02/03 2,740 2,810 2,736 2,794 600,000
2026/02/02 2,767 2,773 2,740 2,740 343,100
2026/01/30 2,726 2,745 2,721 2,732 259,300
2026/01/29 2,690 2,724 2,666 2,724 602,000
2026/01/28 2,733 2,750 2,697 2,700 441,100
2026/01/27 2,770 2,774 2,751 2,761 217,200
2026/01/26 2,772 2,785 2,762 2,771 243,600
2026/01/23 2,773 2,786 2,758 2,771 212,800
2026/01/22 2,763 2,788 2,757 2,776 204,000
2026/01/21 2,802 2,804 2,756 2,770 242,800
2026/01/20 2,760 2,802 2,753 2,802 473,800
2026/01/19 2,761 2,778 2,747 2,747 374,100
2026/01/16 2,728 2,735 2,718 2,725 245,900
2026/01/15 2,720 2,738 2,720 2,730 200,000
2026/01/14 2,705 2,732 2,699 2,718 266,900
2026/01/13 2,714 2,732 2,705 2,708 306,800
2026/01/09 2,699 2,716 2,697 2,704 218,400
2026/01/08 2,690 2,702 2,675 2,698 294,600
2026/01/07 2,690 2,710 2,680 2,699 216,300
2026/01/06 2,692 2,713 2,685 2,706 239,600
2026/01/05 2,695 2,699 2,676 2,681 370,000
2025/12/30 2,716 2,728 2,696 2,696 296,500
2025/12/29 2,700 2,722 2,693 2,710 355,700
2025/12/26 2,730 2,735 2,722 2,729 313,200
2025/12/25 2,712 2,729 2,705 2,724 217,500
2025/12/24 2,705 2,720 2,701 2,705 247,200
2025/12/23 2,680 2,712 2,680 2,708 321,200
2025/12/22 2,709 2,715 2,677 2,678 400,200
2025/12/19 2,702 2,709 2,695 2,704 322,900
2025/12/18 2,689 2,714 2,685 2,702 275,000
2025/12/17 2,683 2,686 2,666 2,672 223,300
2025/12/16 2,707 2,709 2,680 2,680 244,900
2025/12/15 2,682 2,711 2,678 2,702 298,200
2025/12/12 2,654 2,678 2,653 2,673 268,100
2025/12/11 2,675 2,680 2,654 2,654 242,100
2025/12/10 2,653 2,674 2,653 2,664 277,900
2025/12/09 2,670 2,675 2,646 2,653 364,100
2025/12/08 2,667 2,683 2,661 2,661 284,100
2025/12/05 2,694 2,700 2,663 2,667 381,600
2025/12/04 2,680 2,700 2,677 2,695 294,600
2025/12/03 2,685 2,686 2,668 2,680 331,900
2025/12/02 2,689 2,700 2,683 2,692 311,400
2025/12/01 2,728 2,730 2,685 2,689 428,300
2025/11/28 2,709 2,737 2,706 2,727 328,100
2025/11/27 2,699 2,709 2,697 2,703 243,400
2025/11/26 2,692 2,708 2,686 2,699 266,500
2025/11/25 2,701 2,716 2,684 2,692 399,000
2025/11/21 2,650 2,692 2,647 2,691 461,100
2025/11/20 2,665 2,671 2,631 2,632 626,000
2025/11/19 2,667 2,682 2,666 2,672 254,100
2025/11/18 2,691 2,697 2,662 2,664 403,800
2025/11/17 2,706 2,719 2,692 2,700 397,300
2025/11/14 2,708 2,714 2,699 2,702 319,200
2025/11/13 2,717 2,727 2,706 2,709 272,200
2025/11/12 2,732 2,754 2,714 2,717 284,300
2025/11/11 2,708 2,720 2,689 2,720 289,800
2025/11/10 2,700 2,710 2,687 2,705 363,900
2025/11/07 2,643 2,692 2,641 2,692 336,900
2025/11/06 2,643 2,660 2,635 2,642 421,400
2025/11/05 2,677 2,693 2,637 2,644 631,300
2025/11/04 2,661 2,690 2,651 2,677 502,700
2025/10/31 2,665 2,681 2,651 2,661 549,200
2025/10/30 2,651 2,679 2,572 2,650 1,304,500
2025/10/29 2,770 2,770 2,693 2,693 973,200
2025/10/28 2,821 2,821 2,786 2,786 468,100
2025/10/27 2,813 2,834 2,806 2,825 282,900
2025/10/24 2,828 2,829 2,813 2,813 264,200
2025/10/23 2,828 2,843 2,819 2,831 274,400
2025/10/22 2,811 2,828 2,810 2,826 409,000
2025/10/21 2,805 2,815 2,799 2,809 289,200
2025/10/20 2,810 2,817 2,796 2,809 269,100
2025/10/17 2,780 2,801 2,775 2,788 303,400
2025/10/16 2,803 2,810 2,785 2,785 380,500
2025/10/15 2,826 2,826 2,799 2,806 289,900
2025/10/14 2,800 2,823 2,773 2,806 452,200
2025/10/10 2,840 2,840 2,820 2,827 269,800
2025/10/09 2,869 2,872 2,842 2,845 356,400
2025/10/08 2,906 2,918 2,872 2,873 221,500
2025/10/07 2,908 2,915 2,894 2,902 262,300
2025/10/06 2,918 2,922 2,886 2,922 340,700
2025/10/03 2,872 2,893 2,867 2,869 187,400
2025/10/02 2,885 2,895 2,858 2,872 209,900
2025/10/01 2,876 2,891 2,862 2,889 272,100
2025/09/30 2,900 2,900 2,876 2,879 303,200
2025/09/29 2,960 2,966 2,903 2,903 241,500
2025/09/26 2,950 2,967 2,943 2,967 270,700
2025/09/25 2,970 2,977 2,944 2,950 205,700
2025/09/24 2,968 2,972 2,957 2,969 227,400
2025/09/22 2,942 2,963 2,935 2,951 169,500
2025/09/19 2,950 2,966 2,931 2,942 389,800
2025/09/18 2,948 2,976 2,948 2,956 196,200
2025/09/17 2,953 2,970 2,931 2,943 169,000
2025/09/16 2,943 2,952 2,924 2,944 272,100
2025/09/12 2,991 2,995 2,943 2,943 338,400
2025/09/11 2,965 2,993 2,960 2,990 156,700
2025/09/10 2,991 2,994 2,960 2,982 182,500
2025/09/09 2,989 2,993 2,970 2,990 183,200
2025/09/08 2,980 3,009 2,975 2,985 236,000
2025/09/05 2,950 2,976 2,950 2,970 249,900
2025/09/04 2,949 2,950 2,922 2,943 253,200
2025/09/03 2,970 2,970 2,943 2,957 359,700
2025/09/02 2,936 2,971 2,926 2,958 305,700
2025/09/01 2,890 2,917 2,883 2,917 223,700
2025/08/29 2,888 2,908 2,879 2,879 248,500
2025/08/28 2,897 2,913 2,889 2,908 765,100
2025/08/27 2,893 2,906 2,885 2,898 202,800
2025/08/26 2,924 2,927 2,893 2,903 260,300
2025/08/25 2,908 2,924 2,900 2,920 171,600
2025/08/22 2,923 2,930 2,902 2,915 155,300
2025/08/21 2,968 2,968 2,918 2,918 155,300
2025/08/20 2,930 2,963 2,924 2,957 237,000
2025/08/19 2,899 2,929 2,888 2,923 236,100
2025/08/18 2,892 2,925 2,889 2,900 228,700
2025/08/15 2,919 2,921 2,881 2,892 244,800
2025/08/14 2,960 2,966 2,912 2,919 228,000
2025/08/13 2,970 2,978 2,949 2,960 279,300
2025/08/12 2,970 2,994 2,943 2,975 353,500
2025/08/08 2,941 2,973 2,938 2,958 454,600
2025/08/07 2,901 2,932 2,887 2,930 298,400
2025/08/06 2,910 2,923 2,896 2,919 281,900
2025/08/05 2,880 2,909 2,868 2,902 367,400
2025/08/04 2,843 2,883 2,836 2,868 359,800
2025/08/01 2,879 2,900 2,812 2,844 750,200
2025/07/31 2,916 2,924 2,884 2,889 464,000
2025/07/30 2,915 2,929 2,887 2,923 2,564,900
2025/07/29 2,901 2,907 2,879 2,890 303,800
2025/07/28 2,907 2,923 2,899 2,912 249,400
2025/07/25 2,904 2,933 2,900 2,907 281,100
2025/07/24 2,885 2,915 2,885 2,915 370,700
2025/07/23 2,822 2,882 2,817 2,873 517,600
2025/07/22 2,845 2,852 2,797 2,806 461,500
2025/07/18 2,841 2,851 2,834 2,842 285,400
2025/07/17 2,843 2,855 2,815 2,836 327,200

このページの先頭へ