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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,372 | 3,399 | 3,339 | 3,360 | 278,500 |
| 2024/07/25 | 3,411 | 3,439 | 3,356 | 3,364 | 471,900 |
| 2024/07/24 | 3,500 | 3,514 | 3,443 | 3,443 | 332,600 |
| 2024/07/23 | 3,530 | 3,540 | 3,489 | 3,509 | 252,400 |
| 2024/07/22 | 3,486 | 3,537 | 3,469 | 3,530 | 386,800 |
| 2024/07/19 | 3,499 | 3,507 | 3,454 | 3,474 | 196,900 |
| 2024/07/18 | 3,438 | 3,506 | 3,435 | 3,491 | 435,200 |
| 2024/07/17 | 3,444 | 3,458 | 3,435 | 3,458 | 288,900 |
| 2024/07/16 | 3,497 | 3,499 | 3,427 | 3,450 | 455,600 |
| 2024/07/12 | 3,429 | 3,483 | 3,420 | 3,481 | 482,500 |
| 2024/07/11 | 3,390 | 3,449 | 3,382 | 3,437 | 563,200 |
| 2024/07/10 | 3,345 | 3,384 | 3,337 | 3,384 | 420,200 |
| 2024/07/09 | 3,360 | 3,367 | 3,331 | 3,355 | 391,300 |
| 2024/07/08 | 3,364 | 3,372 | 3,325 | 3,339 | 506,200 |
| 2024/07/05 | 3,412 | 3,435 | 3,369 | 3,370 | 485,000 |
| 2024/07/04 | 3,435 | 3,437 | 3,388 | 3,423 | 590,800 |
| 2024/07/03 | 3,399 | 3,437 | 3,380 | 3,419 | 1,211,800 |
| 2024/07/02 | 3,255 | 3,394 | 3,248 | 3,385 | 3,736,300 |
| 2024/07/01 | 3,297 | 3,317 | 3,247 | 3,255 | 712,700 |
| 2024/06/28 | 3,305 | 3,306 | 3,261 | 3,268 | 652,400 |
| 2024/06/27 | 3,334 | 3,353 | 3,304 | 3,306 | 1,091,200 |
| 2024/06/26 | 3,330 | 3,335 | 3,294 | 3,326 | 3,021,600 |
| 2024/06/25 | 3,282 | 3,320 | 3,269 | 3,320 | 1,896,700 |
| 2024/06/24 | 3,360 | 3,366 | 3,293 | 3,299 | 747,400 |
| 2024/06/21 | 3,297 | 3,344 | 3,290 | 3,336 | 725,400 |
| 2024/06/20 | 3,257 | 3,296 | 3,242 | 3,292 | 554,800 |
| 2024/06/19 | 3,248 | 3,269 | 3,216 | 3,249 | 719,200 |
| 2024/06/18 | 3,301 | 3,355 | 3,240 | 3,270 | 1,208,300 |
| 2024/06/17 | 3,361 | 3,450 | 3,330 | 3,340 | 1,996,000 |
| 2024/06/14 | 3,555 | 3,659 | 3,555 | 3,641 | 275,000 |
| 2024/06/13 | 3,636 | 3,637 | 3,582 | 3,586 | 154,000 |
| 2024/06/12 | 3,637 | 3,652 | 3,625 | 3,636 | 101,400 |
| 2024/06/11 | 3,615 | 3,677 | 3,615 | 3,639 | 128,600 |
| 2024/06/10 | 3,625 | 3,644 | 3,584 | 3,634 | 145,500 |
| 2024/06/07 | 3,600 | 3,634 | 3,579 | 3,634 | 185,200 |
| 2024/06/06 | 3,645 | 3,647 | 3,605 | 3,612 | 122,000 |
| 2024/06/05 | 3,648 | 3,672 | 3,635 | 3,647 | 151,800 |
| 2024/06/04 | 3,655 | 3,674 | 3,612 | 3,643 | 147,600 |
| 2024/06/03 | 3,611 | 3,664 | 3,596 | 3,642 | 243,300 |
| 2024/05/31 | 3,535 | 3,582 | 3,535 | 3,575 | 254,200 |
| 2024/05/30 | 3,530 | 3,551 | 3,506 | 3,537 | 253,900 |
| 2024/05/29 | 3,642 | 3,655 | 3,554 | 3,561 | 202,600 |
| 2024/05/28 | 3,684 | 3,684 | 3,612 | 3,633 | 206,600 |
| 2024/05/27 | 3,696 | 3,715 | 3,674 | 3,689 | 126,200 |
| 2024/05/24 | 3,651 | 3,723 | 3,651 | 3,696 | 139,100 |
| 2024/05/23 | 3,700 | 3,726 | 3,680 | 3,707 | 181,700 |
| 2024/05/22 | 3,750 | 3,759 | 3,704 | 3,721 | 188,900 |
| 2024/05/21 | 3,792 | 3,794 | 3,735 | 3,743 | 265,500 |
| 2024/05/20 | 3,800 | 3,833 | 3,788 | 3,817 | 120,900 |
| 2024/05/17 | 3,842 | 3,857 | 3,793 | 3,816 | 167,800 |
| 2024/05/16 | 3,906 | 3,910 | 3,821 | 3,862 | 144,300 |
| 2024/05/15 | 3,901 | 3,901 | 3,854 | 3,862 | 186,500 |
| 2024/05/14 | 3,893 | 3,958 | 3,890 | 3,908 | 127,400 |
| 2024/05/13 | 3,951 | 3,952 | 3,856 | 3,904 | 184,300 |
| 2024/05/10 | 3,947 | 3,985 | 3,913 | 3,962 | 142,900 |
| 2024/05/09 | 4,000 | 4,061 | 3,944 | 3,944 | 244,900 |
| 2024/05/08 | 3,870 | 3,967 | 3,851 | 3,926 | 260,400 |
| 2024/05/07 | 3,924 | 3,931 | 3,851 | 3,875 | 250,800 |
| 2024/05/02 | 3,969 | 4,009 | 3,911 | 3,919 | 241,800 |
| 2024/05/01 | 4,032 | 4,075 | 3,954 | 3,962 | 407,900 |
| 2024/04/30 | 4,244 | 4,297 | 4,004 | 4,032 | 1,255,100 |
| 2024/04/26 | 3,704 | 3,855 | 3,672 | 3,824 | 409,100 |
| 2024/04/25 | 3,682 | 3,708 | 3,670 | 3,694 | 119,600 |
| 2024/04/24 | 3,693 | 3,712 | 3,654 | 3,698 | 198,500 |
| 2024/04/23 | 3,690 | 3,707 | 3,657 | 3,693 | 168,700 |
| 2024/04/22 | 3,620 | 3,690 | 3,596 | 3,686 | 145,900 |
| 2024/04/19 | 3,620 | 3,625 | 3,531 | 3,589 | 161,100 |
| 2024/04/18 | 3,656 | 3,672 | 3,624 | 3,636 | 115,800 |
| 2024/04/17 | 3,725 | 3,725 | 3,627 | 3,635 | 147,100 |
| 2024/04/16 | 3,673 | 3,727 | 3,650 | 3,709 | 208,500 |
| 2024/04/15 | 3,690 | 3,729 | 3,665 | 3,729 | 100,700 |
| 2024/04/12 | 3,704 | 3,735 | 3,688 | 3,705 | 144,200 |
| 2024/04/11 | 3,641 | 3,700 | 3,617 | 3,700 | 120,400 |
| 2024/04/10 | 3,693 | 3,733 | 3,660 | 3,675 | 149,000 |
| 2024/04/09 | 3,667 | 3,699 | 3,663 | 3,679 | 112,000 |
| 2024/04/08 | 3,655 | 3,697 | 3,647 | 3,697 | 118,300 |
| 2024/04/05 | 3,631 | 3,660 | 3,607 | 3,646 | 124,000 |
| 2024/04/04 | 3,640 | 3,661 | 3,620 | 3,644 | 144,300 |
| 2024/04/03 | 3,619 | 3,667 | 3,599 | 3,647 | 200,000 |
| 2024/04/02 | 3,668 | 3,700 | 3,597 | 3,615 | 207,600 |
| 2024/04/01 | 3,685 | 3,698 | 3,648 | 3,669 | 130,400 |
| 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 |