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
2015/12/30 2,113 2,126 2,097 2,116 266,300
2015/12/29 2,091 2,109 2,073 2,109 276,200
2015/12/28 2,100 2,105 2,059 2,097 341,100
2015/12/25 2,106 2,122 2,090 2,115 476,700
2015/12/24 2,133 2,144 2,105 2,106 263,500
2015/12/22 2,117 2,132 2,105 2,117 205,900
2015/12/21 2,109 2,130 2,086 2,115 270,500
2015/12/18 2,156 2,164 2,109 2,109 443,000
2015/12/17 2,136 2,160 2,130 2,156 330,200
2015/12/16 2,126 2,130 2,094 2,117 337,300
2015/12/15 2,129 2,139 2,093 2,094 294,500
2015/12/14 2,100 2,128 2,090 2,116 322,500
2015/12/11 2,124 2,154 2,120 2,121 349,100
2015/12/10 2,120 2,136 2,113 2,124 274,900
2015/12/09 2,145 2,153 2,123 2,126 315,600
2015/12/08 2,129 2,149 2,125 2,139 224,700
2015/12/07 2,120 2,146 2,119 2,129 250,600
2015/12/04 2,096 2,118 2,087 2,103 274,800
2015/12/03 2,098 2,113 2,086 2,109 210,800
2015/12/02 2,115 2,122 2,100 2,100 353,700
2015/12/01 2,092 2,112 2,083 2,112 379,100
2015/11/30 2,086 2,095 2,074 2,080 223,000
2015/11/27 2,091 2,095 2,077 2,086 176,400
2015/11/26 2,086 2,096 2,077 2,089 215,400
2015/11/25 2,086 2,090 2,071 2,086 218,800
2015/11/24 2,087 2,099 2,066 2,083 285,200
2015/11/20 2,064 2,084 2,064 2,083 290,700
2015/11/19 2,053 2,070 2,046 2,066 277,000
2015/11/18 2,043 2,063 2,042 2,047 368,600
2015/11/17 2,033 2,043 2,018 2,033 295,800
2015/11/16 2,006 2,028 2,001 2,021 339,900
2015/11/13 2,011 2,036 2,004 2,029 299,600
2015/11/12 2,015 2,028 2,015 2,019 248,100
2015/11/11 1,991 2,013 1,989 2,009 398,800
2015/11/10 1,970 1,992 1,965 1,982 341,500
2015/11/09 1,990 1,990 1,964 1,970 537,600
2015/11/06 2,042 2,045 1,953 1,960 948,200
2015/11/05 2,040 2,066 2,035 2,056 204,000
2015/11/04 2,053 2,061 2,026 2,030 269,300
2015/11/02 2,048 2,057 2,021 2,029 325,000
2015/10/30 2,046 2,068 2,043 2,059 308,800
2015/10/29 2,042 2,048 2,018 2,043 281,300
2015/10/28 2,030 2,042 2,024 2,039 194,400
2015/10/27 2,030 2,040 2,020 2,022 209,500
2015/10/26 2,030 2,043 2,013 2,019 175,400
2015/10/23 2,000 2,022 1,993 2,017 330,300
2015/10/22 1,975 1,996 1,968 1,984 235,600
2015/10/21 1,985 1,985 1,955 1,975 247,100
2015/10/20 1,989 1,990 1,974 1,981 168,300
2015/10/19 1,969 1,987 1,968 1,982 200,300
2015/10/16 1,970 1,980 1,965 1,970 168,100
2015/10/15 1,959 1,973 1,951 1,969 205,300
2015/10/14 1,980 1,984 1,960 1,964 247,800
2015/10/13 1,971 1,998 1,965 1,991 211,200
2015/10/09 1,957 1,975 1,941 1,970 195,300
2015/10/08 1,965 1,968 1,939 1,944 246,200
2015/10/07 1,977 1,977 1,947 1,962 271,400
2015/10/06 1,950 1,970 1,935 1,956 373,100
2015/10/05 1,914 1,924 1,898 1,923 186,300
2015/10/02 1,907 1,922 1,890 1,893 349,800
2015/10/01 1,927 1,930 1,900 1,911 266,700
2015/09/30 1,906 1,927 1,896 1,919 280,800
2015/09/29 1,905 1,913 1,887 1,894 382,600
2015/09/28 1,913 1,929 1,893 1,916 207,400
2015/09/25 1,860 1,909 1,859 1,909 237,700
2015/09/24 1,874 1,890 1,858 1,858 285,700
2015/09/18 1,890 1,901 1,881 1,881 361,100
2015/09/17 1,916 1,922 1,901 1,913 216,500
2015/09/16 1,924 1,934 1,893 1,906 274,100
2015/09/15 1,930 1,943 1,912 1,916 273,500
2015/09/14 1,944 1,950 1,920 1,921 217,700
2015/09/11 1,913 1,943 1,909 1,934 364,200
2015/09/10 1,920 1,935 1,903 1,932 296,400
2015/09/09 1,956 1,975 1,915 1,950 549,100
2015/09/08 1,978 1,986 1,911 1,916 306,700
2015/09/07 1,960 1,980 1,946 1,975 313,000
2015/09/04 2,004 2,019 1,956 1,969 391,000
2015/09/03 1,994 2,024 1,982 1,989 379,000
2015/09/02 1,971 2,029 1,959 1,987 499,200
2015/09/01 2,042 2,058 1,995 1,995 421,700
2015/08/31 2,020 2,062 2,005 2,052 372,200
2015/08/28 2,060 2,064 2,003 2,020 469,000
2015/08/27 2,002 2,021 1,984 1,990 474,800
2015/08/26 1,951 1,985 1,941 1,964 447,100
2015/08/25 1,937 1,998 1,900 1,941 618,700
2015/08/24 2,034 2,079 2,002 2,002 471,900
2015/08/21 2,108 2,112 2,067 2,081 509,900
2015/08/20 2,121 2,180 2,116 2,147 413,100
2015/08/19 2,140 2,149 2,119 2,135 253,000
2015/08/18 2,147 2,158 2,133 2,152 335,800
2015/08/17 2,125 2,155 2,125 2,144 276,300
2015/08/14 2,120 2,141 2,113 2,130 155,100
2015/08/13 2,101 2,126 2,094 2,123 236,300
2015/08/12 2,122 2,144 2,113 2,125 258,700
2015/08/11 2,150 2,157 2,103 2,130 295,700
2015/08/10 2,127 2,149 2,109 2,145 238,600
2015/08/07 2,138 2,143 2,108 2,127 230,700
2015/08/06 2,150 2,164 2,137 2,138 311,400
2015/08/05 2,138 2,243 2,131 2,156 1,088,700
2015/08/04 2,050 2,089 2,048 2,089 398,800
2015/08/03 2,039 2,050 2,029 2,045 224,700
2015/07/31 2,020 2,047 2,020 2,043 286,500
2015/07/30 2,030 2,054 2,000 2,013 715,400
2015/07/29 2,010 2,027 1,994 2,026 238,700
2015/07/28 1,995 2,017 1,975 2,010 305,800
2015/07/27 2,016 2,016 1,997 2,006 216,300
2015/07/24 2,024 2,025 2,007 2,016 153,800
2015/07/23 2,008 2,028 2,003 2,028 224,300
2015/07/22 2,016 2,024 2,002 2,010 241,700
2015/07/21 2,005 2,018 2,003 2,016 188,500
2015/07/17 2,005 2,019 1,994 2,005 235,600
2015/07/16 2,015 2,023 1,997 2,002 289,900
2015/07/15 1,983 2,015 1,978 2,015 426,200
2015/07/14 1,989 1,998 1,974 1,983 315,600
2015/07/13 1,945 1,984 1,938 1,981 288,200
2015/07/10 1,940 1,971 1,928 1,939 519,500
2015/07/09 1,930 1,931 1,901 1,921 427,400
2015/07/08 1,964 1,991 1,941 1,959 652,400
2015/07/07 1,979 1,991 1,965 1,983 372,400
2015/07/06 1,950 1,975 1,945 1,964 352,400
2015/07/03 1,968 1,974 1,950 1,964 339,800
2015/07/02 1,988 1,988 1,955 1,960 371,200
2015/07/01 1,979 1,990 1,958 1,973 301,700
2015/06/30 1,943 1,977 1,943 1,973 425,100
2015/06/29 1,942 1,962 1,928 1,942 432,800
2015/06/26 1,961 1,982 1,950 1,982 564,300
2015/06/25 1,980 1,992 1,979 1,981 724,900
2015/06/24 2,010 2,015 2,000 2,002 416,900
2015/06/23 1,996 2,012 1,996 2,006 428,800
2015/06/22 1,989 1,996 1,980 1,994 312,500
2015/06/19 1,985 1,997 1,976 1,989 493,700
2015/06/18 1,977 1,984 1,967 1,976 284,800
2015/06/17 1,958 1,981 1,953 1,976 364,400
2015/06/16 1,945 1,963 1,934 1,958 283,000
2015/06/15 1,950 1,952 1,932 1,948 419,800
2015/06/12 1,980 1,994 1,952 1,958 890,400
2015/06/11 1,964 1,969 1,953 1,960 688,300
2015/06/10 1,958 1,975 1,957 1,965 311,800
2015/06/09 1,970 1,979 1,958 1,958 336,900
2015/06/08 1,984 1,991 1,970 1,975 369,400
2015/06/05 1,958 1,986 1,958 1,976 516,200
2015/06/04 1,940 1,954 1,939 1,952 416,800
2015/06/03 1,930 1,940 1,916 1,933 358,500
2015/06/02 1,920 1,935 1,906 1,923 445,300
2015/06/01 1,896 1,918 1,896 1,916 338,500
2015/05/29 1,895 1,908 1,892 1,896 333,200
2015/05/28 1,900 1,901 1,885 1,892 381,800
2015/05/27 1,891 1,896 1,882 1,890 312,900
2015/05/26 1,890 1,900 1,885 1,887 364,600
2015/05/25 1,879 1,891 1,873 1,884 275,200
2015/05/22 1,875 1,878 1,865 1,872 297,000
2015/05/21 1,875 1,876 1,867 1,870 252,800
2015/05/20 1,872 1,876 1,856 1,873 380,200
2015/05/19 1,870 1,886 1,840 1,856 651,000
2015/05/18 1,851 1,867 1,846 1,866 293,300
2015/05/15 1,844 1,848 1,836 1,841 173,000
2015/05/14 1,845 1,853 1,836 1,837 318,400
2015/05/13 1,864 1,864 1,841 1,845 439,000
2015/05/12 1,876 1,895 1,861 1,866 385,000
2015/05/11 1,875 1,894 1,863 1,871 459,900
2015/05/08 1,855 1,885 1,855 1,883 477,000
2015/05/07 1,851 1,865 1,847 1,861 274,500
2015/05/01 1,870 1,873 1,847 1,852 406,900
2015/04/30 1,877 1,879 1,854 1,873 412,500
2015/04/28 1,875 1,886 1,871 1,884 218,000
2015/04/27 1,885 1,888 1,873 1,882 269,100
2015/04/24 1,879 1,890 1,873 1,883 219,100
2015/04/23 1,878 1,884 1,871 1,879 314,200
2015/04/22 1,879 1,879 1,866 1,874 379,600
2015/04/21 1,872 1,879 1,862 1,878 313,500
2015/04/20 1,873 1,876 1,862 1,868 241,700
2015/04/17 1,865 1,885 1,860 1,875 346,800
2015/04/16 1,868 1,880 1,859 1,868 341,200
2015/04/15 1,894 1,906 1,858 1,861 902,100
2015/04/14 1,865 1,889 1,861 1,871 289,100
2015/04/13 1,891 1,893 1,863 1,869 368,500
2015/04/10 1,906 1,906 1,895 1,896 201,300
2015/04/09 1,908 1,912 1,897 1,901 281,200
2015/04/08 1,900 1,908 1,896 1,903 300,400
2015/04/07 1,880 1,900 1,880 1,898 296,800
2015/04/06 1,870 1,889 1,870 1,880 213,500
2015/04/03 1,867 1,886 1,862 1,869 324,700
2015/04/02 1,856 1,870 1,846 1,859 310,500
2015/04/01 1,860 1,864 1,841 1,848 363,000
2015/03/31 1,900 1,901 1,866 1,866 360,400
2015/03/30 1,870 1,895 1,870 1,890 277,400
2015/03/27 1,890 1,899 1,861 1,869 447,000
2015/03/26 1,896 1,909 1,890 1,900 382,700
2015/03/25 1,902 1,913 1,893 1,899 281,800
2015/03/24 1,904 1,907 1,887 1,903 231,500
2015/03/23 1,903 1,910 1,900 1,906 197,400
2015/03/20 1,900 1,910 1,898 1,904 238,300
2015/03/19 1,919 1,920 1,893 1,904 312,200
2015/03/18 1,891 1,921 1,886 1,919 500,500
2015/03/17 1,875 1,893 1,850 1,891 555,100
2015/03/16 1,853 1,872 1,852 1,871 333,700
2015/03/13 1,840 1,858 1,830 1,852 603,800
2015/03/12 1,844 1,851 1,826 1,840 372,800
2015/03/11 1,844 1,859 1,842 1,845 353,800
2015/03/10 1,844 1,853 1,836 1,844 545,500
2015/03/09 1,823 1,840 1,812 1,836 451,100
2015/03/06 1,820 1,823 1,814 1,823 473,100
2015/03/05 1,820 1,824 1,811 1,814 254,200
2015/03/04 1,810 1,822 1,803 1,814 396,200
2015/03/03 1,819 1,824 1,803 1,813 272,400
2015/03/02 1,820 1,822 1,807 1,810 248,600
2015/02/27 1,819 1,829 1,803 1,807 380,100
2015/02/26 1,812 1,815 1,797 1,814 282,800
2015/02/25 1,801 1,810 1,793 1,810 310,500
2015/02/24 1,815 1,815 1,790 1,796 508,600
2015/02/23 1,825 1,825 1,802 1,811 309,200
2015/02/20 1,828 1,828 1,810 1,818 364,700
2015/02/19 1,819 1,830 1,812 1,825 213,100
2015/02/18 1,833 1,833 1,807 1,812 315,600
2015/02/17 1,807 1,819 1,801 1,814 319,600
2015/02/16 1,844 1,849 1,796 1,807 561,600
2015/02/13 1,874 1,874 1,818 1,842 598,800
2015/02/12 1,874 1,889 1,868 1,880 307,300
2015/02/10 1,861 1,870 1,846 1,856 141,000
2015/02/09 1,874 1,875 1,846 1,859 242,100
2015/02/06 1,850 1,852 1,836 1,839 145,700
2015/02/05 1,850 1,851 1,838 1,839 175,000
2015/02/04 1,852 1,865 1,841 1,852 254,500
2015/02/03 1,890 1,893 1,840 1,851 349,700
2015/02/02 1,858 1,897 1,844 1,890 512,700
2015/01/30 1,876 1,887 1,862 1,866 296,300
2015/01/29 1,859 1,883 1,856 1,873 204,400
2015/01/28 1,837 1,876 1,830 1,870 289,800
2015/01/27 1,837 1,853 1,831 1,849 363,200
2015/01/26 1,809 1,833 1,803 1,830 214,000
2015/01/23 1,827 1,827 1,805 1,819 224,200
2015/01/22 1,825 1,827 1,805 1,815 304,900
2015/01/21 1,818 1,831 1,812 1,825 315,300
2015/01/20 1,800 1,817 1,794 1,814 225,000
2015/01/19 1,802 1,804 1,787 1,801 145,800
2015/01/16 1,798 1,808 1,778 1,794 233,300
2015/01/15 1,799 1,820 1,799 1,814 318,400
2015/01/14 1,782 1,804 1,774 1,792 391,800
2015/01/13 1,758 1,781 1,751 1,781 357,100
2015/01/09 1,792 1,796 1,754 1,758 389,600
2015/01/08 1,772 1,788 1,767 1,777 305,700
2015/01/07 1,764 1,779 1,751 1,753 381,500
2015/01/06 1,791 1,792 1,763 1,765 464,200
2015/01/05 1,812 1,823 1,801 1,806 271,100

このページの先頭へ