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
2026/02/20 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

このページの先頭へ