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
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
2025/07/16 2,871 2,871 2,840 2,843 309,300
2025/07/15 2,885 2,892 2,849 2,851 337,800
2025/07/14 2,866 2,875 2,851 2,868 327,200
2025/07/11 2,844 2,866 2,839 2,844 307,500
2025/07/10 2,869 2,870 2,814 2,825 515,900
2025/07/09 2,867 2,881 2,845 2,845 383,700
2025/07/08 2,875 2,875 2,829 2,853 630,400
2025/07/07 2,881 2,904 2,873 2,880 289,800
2025/07/04 2,880 2,892 2,872 2,880 260,000
2025/07/03 2,872 2,891 2,864 2,876 234,200
2025/07/02 2,870 2,894 2,870 2,871 258,200
2025/07/01 2,866 2,876 2,846 2,862 259,500
2025/06/30 2,882 2,896 2,871 2,871 282,200
2025/06/27 2,857 2,882 2,847 2,878 383,600
2025/06/26 2,825 2,850 2,823 2,846 636,500
2025/06/25 2,828 2,840 2,809 2,836 369,300
2025/06/24 2,888 2,889 2,832 2,832 346,000
2025/06/23 2,884 2,888 2,848 2,865 345,100
2025/06/20 2,887 2,896 2,868 2,888 517,200
2025/06/19 2,900 2,905 2,866 2,885 314,800
2025/06/18 2,885 2,896 2,881 2,889 323,200
2025/06/17 2,917 2,919 2,891 2,891 328,500
2025/06/16 2,925 2,942 2,921 2,924 208,900
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

このページの先頭へ