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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,951 | 2,951 | 2,908 | 2,914 | 254,500 |
| 2025/06/12 | 2,955 | 2,961 | 2,937 | 2,952 | 228,600 |
| 2025/06/11 | 2,945 | 2,965 | 2,938 | 2,961 | 200,400 |
| 2025/06/10 | 2,947 | 2,958 | 2,937 | 2,946 | 226,700 |
| 2025/06/09 | 2,944 | 2,953 | 2,932 | 2,937 | 158,300 |
| 2025/06/06 | 2,915 | 2,934 | 2,913 | 2,932 | 216,800 |
| 2025/06/05 | 2,918 | 2,943 | 2,915 | 2,924 | 243,600 |
| 2025/06/04 | 2,950 | 2,963 | 2,937 | 2,937 | 192,400 |
| 2025/06/03 | 2,970 | 2,982 | 2,948 | 2,950 | 203,600 |
| 2025/06/02 | 2,971 | 2,984 | 2,959 | 2,982 | 226,200 |
| 2025/05/30 | 2,970 | 3,004 | 2,969 | 2,978 | 462,900 |
| 2025/05/29 | 2,951 | 2,980 | 2,945 | 2,974 | 267,400 |
| 2025/05/28 | 2,963 | 2,963 | 2,939 | 2,950 | 245,700 |
| 2025/05/27 | 2,940 | 2,974 | 2,930 | 2,963 | 182,100 |
| 2025/05/26 | 2,884 | 2,941 | 2,880 | 2,941 | 216,200 |
| 2025/05/23 | 2,912 | 2,916 | 2,888 | 2,899 | 263,100 |
| 2025/05/22 | 2,942 | 2,948 | 2,913 | 2,913 | 218,700 |
| 2025/05/21 | 2,985 | 2,992 | 2,950 | 2,950 | 213,900 |
| 2025/05/20 | 3,002 | 3,003 | 2,952 | 2,965 | 364,300 |
| 2025/05/19 | 3,014 | 3,048 | 3,004 | 3,016 | 280,900 |
| 2025/05/16 | 3,001 | 3,023 | 2,982 | 3,014 | 181,800 |
| 2025/05/15 | 2,961 | 2,996 | 2,961 | 2,985 | 158,800 |
| 2025/05/14 | 3,000 | 3,001 | 2,950 | 2,983 | 268,400 |
| 2025/05/13 | 3,004 | 3,029 | 2,999 | 3,001 | 225,700 |
| 2025/05/12 | 3,030 | 3,032 | 2,991 | 3,002 | 238,200 |
| 2025/05/09 | 3,036 | 3,064 | 3,028 | 3,034 | 306,700 |
| 2025/05/08 | 3,015 | 3,033 | 2,999 | 3,023 | 348,700 |
| 2025/05/07 | 3,000 | 3,051 | 2,983 | 3,013 | 421,500 |
| 2025/05/02 | 2,933 | 3,003 | 2,911 | 3,003 | 534,100 |
| 2025/05/01 | 2,913 | 2,966 | 2,892 | 2,960 | 554,000 |
| 2025/04/30 | 2,938 | 2,953 | 2,919 | 2,938 | 402,000 |
| 2025/04/28 | 2,905 | 2,952 | 2,901 | 2,925 | 457,800 |
| 2025/04/25 | 2,938 | 2,963 | 2,910 | 2,910 | 376,300 |
| 2025/04/24 | 3,025 | 3,030 | 2,959 | 2,967 | 259,200 |
| 2025/04/23 | 3,043 | 3,052 | 3,023 | 3,025 | 225,800 |
| 2025/04/22 | 3,027 | 3,043 | 3,019 | 3,037 | 183,400 |
| 2025/04/21 | 3,013 | 3,034 | 3,003 | 3,027 | 167,700 |
| 2025/04/18 | 2,990 | 3,014 | 2,985 | 3,010 | 163,200 |
| 2025/04/17 | 3,011 | 3,030 | 2,994 | 2,994 | 174,000 |
| 2025/04/16 | 3,020 | 3,028 | 2,998 | 3,006 | 164,000 |
| 2025/04/15 | 3,019 | 3,031 | 3,008 | 3,020 | 227,600 |
| 2025/04/14 | 2,971 | 3,014 | 2,970 | 2,997 | 297,500 |
| 2025/04/11 | 2,919 | 2,958 | 2,868 | 2,949 | 367,300 |
| 2025/04/10 | 2,936 | 2,951 | 2,897 | 2,946 | 323,700 |
| 2025/04/09 | 2,836 | 2,872 | 2,805 | 2,858 | 318,100 |
| 2025/04/08 | 2,794 | 2,857 | 2,775 | 2,850 | 414,400 |
| 2025/04/07 | 2,748 | 2,779 | 2,669 | 2,721 | 768,800 |
| 2025/04/04 | 2,917 | 2,926 | 2,867 | 2,896 | 405,000 |
| 2025/04/03 | 2,880 | 2,920 | 2,849 | 2,918 | 414,700 |
| 2025/04/02 | 2,950 | 2,953 | 2,916 | 2,920 | 284,300 |
| 2025/04/01 | 2,963 | 2,971 | 2,934 | 2,940 | 286,400 |
| 2025/03/31 | 2,958 | 2,972 | 2,928 | 2,938 | 339,500 |
| 2025/03/28 | 2,996 | 3,000 | 2,964 | 2,980 | 271,400 |
| 2025/03/27 | 3,000 | 3,017 | 2,978 | 3,015 | 282,900 |
| 2025/03/26 | 3,000 | 3,006 | 2,976 | 2,983 | 295,000 |
| 2025/03/25 | 3,019 | 3,024 | 2,991 | 3,000 | 254,600 |
| 2025/03/24 | 3,036 | 3,039 | 3,013 | 3,028 | 224,900 |
| 2025/03/21 | 3,031 | 3,055 | 3,022 | 3,036 | 362,000 |
| 2025/03/19 | 3,004 | 3,047 | 3,004 | 3,031 | 258,100 |
| 2025/03/18 | 3,010 | 3,029 | 3,002 | 3,003 | 230,600 |
| 2025/03/17 | 2,995 | 3,013 | 2,979 | 2,998 | 264,200 |
| 2025/03/14 | 3,001 | 3,023 | 2,992 | 2,993 | 258,500 |
| 2025/03/13 | 2,987 | 3,015 | 2,983 | 2,998 | 276,400 |
| 2025/03/12 | 3,019 | 3,026 | 2,966 | 2,999 | 462,800 |
| 2025/03/11 | 3,050 | 3,076 | 2,984 | 3,017 | 593,100 |
| 2025/03/10 | 3,008 | 3,038 | 2,989 | 3,029 | 462,300 |
| 2025/03/07 | 2,966 | 3,014 | 2,946 | 2,989 | 498,200 |
| 2025/03/06 | 2,938 | 2,967 | 2,929 | 2,966 | 295,600 |
| 2025/03/05 | 2,979 | 2,981 | 2,931 | 2,938 | 306,000 |
| 2025/03/04 | 2,955 | 2,981 | 2,934 | 2,950 | 389,300 |
| 2025/03/03 | 2,917 | 2,950 | 2,917 | 2,940 | 302,700 |
| 2025/02/28 | 2,951 | 2,959 | 2,889 | 2,900 | 409,300 |
| 2025/02/27 | 2,920 | 2,940 | 2,908 | 2,940 | 328,300 |
| 2025/02/26 | 2,898 | 2,924 | 2,895 | 2,921 | 397,800 |
| 2025/02/25 | 2,839 | 2,890 | 2,839 | 2,888 | 290,300 |
| 2025/02/21 | 2,840 | 2,864 | 2,834 | 2,839 | 347,400 |
| 2025/02/20 | 2,880 | 2,899 | 2,810 | 2,833 | 496,000 |
| 2025/02/19 | 2,877 | 2,917 | 2,877 | 2,917 | 297,500 |
| 2025/02/18 | 2,855 | 2,887 | 2,845 | 2,876 | 223,200 |
| 2025/02/17 | 2,884 | 2,884 | 2,851 | 2,855 | 279,300 |
| 2025/02/14 | 2,902 | 2,914 | 2,880 | 2,884 | 281,600 |
| 2025/02/13 | 2,860 | 2,907 | 2,847 | 2,902 | 332,100 |
| 2025/02/12 | 2,848 | 2,850 | 2,800 | 2,839 | 363,800 |
| 2025/02/10 | 2,852 | 2,858 | 2,816 | 2,829 | 307,400 |
| 2025/02/07 | 2,891 | 2,902 | 2,842 | 2,852 | 350,900 |
| 2025/02/06 | 2,838 | 2,905 | 2,822 | 2,887 | 506,200 |
| 2025/02/05 | 2,830 | 2,848 | 2,806 | 2,813 | 498,000 |
| 2025/02/04 | 2,836 | 2,869 | 2,784 | 2,831 | 1,228,400 |
| 2025/02/03 | 2,919 | 2,921 | 2,838 | 2,849 | 486,500 |
| 2025/01/31 | 2,938 | 2,938 | 2,904 | 2,912 | 289,700 |
| 2025/01/30 | 2,912 | 2,937 | 2,896 | 2,937 | 224,700 |
| 2025/01/29 | 2,920 | 2,925 | 2,885 | 2,887 | 232,700 |
| 2025/01/28 | 2,903 | 2,932 | 2,897 | 2,916 | 255,000 |
| 2025/01/27 | 2,862 | 2,895 | 2,855 | 2,890 | 194,000 |
| 2025/01/24 | 2,840 | 2,861 | 2,840 | 2,844 | 190,200 |
| 2025/01/23 | 2,845 | 2,845 | 2,815 | 2,839 | 261,300 |
| 2025/01/22 | 2,845 | 2,863 | 2,839 | 2,853 | 199,600 |
| 2025/01/21 | 2,826 | 2,845 | 2,824 | 2,833 | 230,100 |
| 2025/01/20 | 2,823 | 2,834 | 2,813 | 2,815 | 316,200 |
| 2025/01/17 | 2,862 | 2,862 | 2,821 | 2,831 | 299,200 |
| 2025/01/16 | 2,915 | 2,922 | 2,841 | 2,850 | 704,300 |
| 2025/01/15 | 2,940 | 2,955 | 2,920 | 2,933 | 222,200 |
| 2025/01/14 | 2,948 | 2,954 | 2,916 | 2,922 | 298,500 |
| 2025/01/10 | 2,971 | 2,985 | 2,948 | 2,948 | 265,500 |
| 2025/01/09 | 2,973 | 2,990 | 2,970 | 2,979 | 283,300 |
| 2025/01/08 | 2,975 | 2,983 | 2,956 | 2,973 | 237,500 |
| 2025/01/07 | 2,964 | 2,985 | 2,960 | 2,980 | 247,900 |
| 2025/01/06 | 2,985 | 3,005 | 2,954 | 2,958 | 390,300 |
| 2024/12/30 | 2,983 | 2,991 | 2,970 | 2,974 | 310,500 |
| 2024/12/27 | 2,922 | 2,985 | 2,922 | 2,983 | 384,200 |
| 2024/12/26 | 2,936 | 2,978 | 2,936 | 2,976 | 462,700 |
| 2024/12/25 | 2,945 | 2,945 | 2,906 | 2,933 | 408,500 |
| 2024/12/24 | 2,945 | 2,947 | 2,934 | 2,940 | 199,500 |
| 2024/12/23 | 2,937 | 2,946 | 2,924 | 2,938 | 328,600 |
| 2024/12/20 | 2,949 | 2,962 | 2,936 | 2,936 | 333,600 |
| 2024/12/19 | 2,922 | 2,949 | 2,916 | 2,941 | 316,100 |
| 2024/12/18 | 2,969 | 2,974 | 2,946 | 2,946 | 384,700 |
| 2024/12/17 | 3,000 | 3,013 | 2,969 | 2,969 | 391,700 |
| 2024/12/16 | 3,023 | 3,029 | 2,994 | 2,996 | 310,400 |
| 2024/12/13 | 3,008 | 3,029 | 3,008 | 3,016 | 244,700 |
| 2024/12/12 | 3,030 | 3,039 | 3,026 | 3,027 | 190,800 |
| 2024/12/11 | 3,003 | 3,045 | 3,001 | 3,026 | 276,600 |
| 2024/12/10 | 3,021 | 3,023 | 2,995 | 2,996 | 301,300 |
| 2024/12/09 | 3,018 | 3,022 | 2,999 | 3,007 | 257,700 |
| 2024/12/06 | 3,000 | 3,018 | 3,000 | 3,012 | 125,900 |
| 2024/12/05 | 3,010 | 3,017 | 2,992 | 2,992 | 302,300 |
| 2024/12/04 | 3,018 | 3,025 | 3,004 | 3,010 | 240,300 |
| 2024/12/03 | 3,001 | 3,036 | 3,001 | 3,017 | 349,900 |
| 2024/12/02 | 2,972 | 2,997 | 2,961 | 2,985 | 338,100 |
| 2024/11/29 | 2,980 | 2,993 | 2,971 | 2,972 | 253,900 |
| 2024/11/28 | 2,965 | 2,993 | 2,964 | 2,993 | 238,400 |
| 2024/11/27 | 2,995 | 2,999 | 2,963 | 2,968 | 399,800 |
| 2024/11/26 | 2,999 | 3,018 | 2,994 | 3,006 | 252,600 |
| 2024/11/25 | 3,039 | 3,039 | 2,993 | 2,993 | 332,400 |
| 2024/11/22 | 3,006 | 3,032 | 2,994 | 3,022 | 333,000 |
| 2024/11/21 | 3,001 | 3,016 | 2,998 | 3,006 | 250,500 |
| 2024/11/20 | 3,002 | 3,019 | 3,000 | 3,002 | 235,900 |
| 2024/11/19 | 3,005 | 3,017 | 2,997 | 3,000 | 338,900 |
| 2024/11/18 | 2,985 | 3,007 | 2,980 | 3,000 | 277,700 |
| 2024/11/15 | 2,976 | 2,998 | 2,970 | 2,984 | 280,000 |
| 2024/11/14 | 2,998 | 3,010 | 2,970 | 2,970 | 343,100 |
| 2024/11/13 | 3,010 | 3,019 | 2,995 | 2,995 | 336,100 |
| 2024/11/12 | 3,026 | 3,047 | 3,009 | 3,010 | 364,600 |
| 2024/11/11 | 3,018 | 3,030 | 3,000 | 3,026 | 308,900 |
| 2024/11/08 | 3,037 | 3,059 | 3,026 | 3,028 | 346,800 |
| 2024/11/07 | 3,021 | 3,043 | 3,014 | 3,036 | 332,200 |
| 2024/11/06 | 2,990 | 3,033 | 2,981 | 3,020 | 392,500 |
| 2024/11/05 | 2,990 | 2,996 | 2,965 | 2,970 | 590,500 |
| 2024/11/01 | 3,025 | 3,054 | 2,980 | 2,982 | 901,500 |
| 2024/10/31 | 3,065 | 3,117 | 3,027 | 3,033 | 1,959,500 |
| 2024/10/30 | 3,151 | 3,222 | 3,131 | 3,203 | 610,700 |
| 2024/10/29 | 3,130 | 3,159 | 3,115 | 3,148 | 258,800 |
| 2024/10/28 | 3,108 | 3,151 | 3,090 | 3,128 | 257,100 |
| 2024/10/25 | 3,132 | 3,134 | 3,096 | 3,108 | 219,700 |
| 2024/10/24 | 3,140 | 3,158 | 3,121 | 3,132 | 171,700 |
| 2024/10/23 | 3,169 | 3,183 | 3,141 | 3,147 | 141,200 |
| 2024/10/22 | 3,204 | 3,204 | 3,141 | 3,167 | 270,400 |
| 2024/10/21 | 3,199 | 3,202 | 3,167 | 3,198 | 221,500 |
| 2024/10/18 | 3,197 | 3,215 | 3,190 | 3,207 | 156,100 |
| 2024/10/17 | 3,194 | 3,210 | 3,188 | 3,188 | 159,100 |
| 2024/10/16 | 3,200 | 3,227 | 3,186 | 3,193 | 156,500 |
| 2024/10/15 | 3,215 | 3,230 | 3,205 | 3,217 | 223,000 |
| 2024/10/11 | 3,162 | 3,205 | 3,162 | 3,200 | 180,700 |
| 2024/10/10 | 3,179 | 3,198 | 3,169 | 3,176 | 116,000 |
| 2024/10/09 | 3,188 | 3,195 | 3,161 | 3,178 | 166,800 |
| 2024/10/08 | 3,200 | 3,208 | 3,157 | 3,162 | 260,400 |
| 2024/10/07 | 3,220 | 3,249 | 3,201 | 3,227 | 247,100 |
| 2024/10/04 | 3,193 | 3,216 | 3,188 | 3,198 | 287,000 |
| 2024/10/03 | 3,232 | 3,236 | 3,193 | 3,194 | 209,700 |
| 2024/10/02 | 3,200 | 3,234 | 3,182 | 3,194 | 185,900 |
| 2024/10/01 | 3,205 | 3,226 | 3,187 | 3,204 | 168,400 |
| 2024/09/30 | 3,185 | 3,221 | 3,180 | 3,208 | 275,000 |
| 2024/09/27 | 3,240 | 3,255 | 3,218 | 3,247 | 209,000 |
| 2024/09/26 | 3,190 | 3,252 | 3,178 | 3,252 | 370,900 |
| 2024/09/25 | 3,147 | 3,163 | 3,127 | 3,163 | 195,400 |
| 2024/09/24 | 3,184 | 3,186 | 3,146 | 3,158 | 222,000 |
| 2024/09/20 | 3,160 | 3,207 | 3,143 | 3,153 | 857,300 |
| 2024/09/19 | 3,130 | 3,165 | 3,124 | 3,144 | 180,200 |
| 2024/09/18 | 3,115 | 3,128 | 3,081 | 3,113 | 163,500 |
| 2024/09/17 | 3,101 | 3,127 | 3,074 | 3,116 | 183,500 |
| 2024/09/13 | 3,058 | 3,086 | 3,048 | 3,073 | 219,200 |
| 2024/09/12 | 3,100 | 3,113 | 3,056 | 3,078 | 204,700 |
| 2024/09/11 | 3,160 | 3,170 | 3,041 | 3,047 | 305,800 |
| 2024/09/10 | 3,151 | 3,203 | 3,146 | 3,178 | 255,900 |
| 2024/09/09 | 3,125 | 3,162 | 3,113 | 3,152 | 167,000 |
| 2024/09/06 | 3,164 | 3,189 | 3,158 | 3,170 | 157,500 |
| 2024/09/05 | 3,145 | 3,172 | 3,138 | 3,149 | 274,000 |
| 2024/09/04 | 3,120 | 3,158 | 3,110 | 3,126 | 310,400 |
| 2024/09/03 | 3,147 | 3,172 | 3,141 | 3,160 | 226,900 |
| 2024/09/02 | 3,210 | 3,215 | 3,148 | 3,156 | 299,900 |
| 2024/08/30 | 3,186 | 3,222 | 3,171 | 3,209 | 342,600 |
| 2024/08/29 | 3,209 | 3,210 | 3,160 | 3,177 | 246,100 |
| 2024/08/28 | 3,199 | 3,200 | 3,178 | 3,184 | 137,300 |
| 2024/08/27 | 3,167 | 3,200 | 3,159 | 3,199 | 157,000 |
| 2024/08/26 | 3,148 | 3,167 | 3,123 | 3,167 | 243,800 |
| 2024/08/23 | 3,140 | 3,160 | 3,135 | 3,147 | 164,400 |
| 2024/08/22 | 3,165 | 3,173 | 3,136 | 3,153 | 126,000 |
| 2024/08/21 | 3,140 | 3,154 | 3,127 | 3,142 | 152,300 |
| 2024/08/20 | 3,152 | 3,186 | 3,143 | 3,164 | 188,900 |
| 2024/08/19 | 3,159 | 3,164 | 3,122 | 3,127 | 175,700 |