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
2016/12/30 2,900 2,941 2,898 2,923 416,200
2016/12/29 2,892 2,901 2,868 2,891 272,700
2016/12/28 2,850 2,900 2,838 2,895 343,200
2016/12/27 2,915 2,919 2,888 2,892 458,700
2016/12/26 2,902 2,916 2,902 2,907 266,100
2016/12/22 2,890 2,917 2,881 2,901 387,600
2016/12/21 2,894 2,909 2,873 2,885 388,000
2016/12/20 2,874 2,922 2,867 2,904 406,100
2016/12/19 2,855 2,875 2,846 2,875 296,700
2016/12/16 2,850 2,874 2,845 2,857 405,600
2016/12/15 2,818 2,844 2,790 2,832 437,900
2016/12/14 2,784 2,848 2,783 2,817 835,100
2016/12/13 2,690 2,763 2,687 2,759 531,600
2016/12/12 2,587 2,679 2,583 2,677 514,100
2016/12/09 2,556 2,579 2,545 2,578 369,800
2016/12/08 2,567 2,575 2,554 2,575 329,800
2016/12/07 2,537 2,550 2,520 2,541 307,900
2016/12/06 2,581 2,585 2,529 2,537 464,800
2016/12/05 2,595 2,612 2,575 2,577 303,500
2016/12/02 2,655 2,662 2,592 2,599 475,400
2016/12/01 2,692 2,692 2,647 2,655 373,000
2016/11/30 2,681 2,692 2,673 2,687 284,800
2016/11/29 2,661 2,689 2,659 2,682 344,000
2016/11/28 2,641 2,663 2,632 2,652 233,400
2016/11/25 2,652 2,654 2,623 2,641 210,800
2016/11/24 2,674 2,680 2,647 2,647 258,800
2016/11/22 2,658 2,669 2,646 2,658 179,500
2016/11/21 2,633 2,654 2,628 2,652 158,700
2016/11/18 2,638 2,638 2,606 2,622 254,600
2016/11/17 2,615 2,642 2,612 2,619 182,500
2016/11/16 2,600 2,624 2,591 2,609 319,000
2016/11/15 2,636 2,647 2,601 2,615 189,200
2016/11/14 2,613 2,629 2,603 2,624 199,800
2016/11/11 2,695 2,695 2,594 2,604 355,500
2016/11/10 2,677 2,697 2,635 2,684 339,500
2016/11/09 2,700 2,715 2,594 2,613 406,400
2016/11/08 2,666 2,691 2,651 2,681 306,500
2016/11/07 2,761 2,767 2,647 2,660 587,200
2016/11/04 2,760 2,820 2,748 2,765 514,100
2016/11/02 2,764 2,776 2,755 2,766 325,100
2016/11/01 2,759 2,774 2,740 2,774 241,500
2016/10/31 2,733 2,761 2,721 2,753 323,900
2016/10/28 2,718 2,737 2,689 2,734 391,400
2016/10/27 2,700 2,727 2,699 2,715 264,300
2016/10/26 2,668 2,699 2,659 2,698 271,200
2016/10/25 2,663 2,672 2,655 2,669 165,200
2016/10/24 2,656 2,669 2,649 2,662 219,700
2016/10/21 2,695 2,695 2,646 2,656 218,800
2016/10/20 2,658 2,686 2,655 2,686 278,700
2016/10/19 2,666 2,687 2,645 2,656 253,900
2016/10/18 2,643 2,673 2,643 2,659 275,300
2016/10/17 2,647 2,650 2,626 2,647 270,600
2016/10/14 2,656 2,680 2,643 2,645 222,600
2016/10/13 2,645 2,663 2,633 2,655 274,700
2016/10/12 2,630 2,652 2,622 2,629 329,400
2016/10/11 2,630 2,642 2,616 2,636 308,500
2016/10/07 2,674 2,678 2,628 2,639 394,000
2016/10/06 2,674 2,679 2,637 2,672 360,100
2016/10/05 2,710 2,714 2,676 2,683 362,800
2016/10/04 2,700 2,717 2,694 2,711 284,400
2016/10/03 2,652 2,710 2,650 2,700 400,400
2016/09/30 2,659 2,672 2,642 2,646 305,200
2016/09/29 2,659 2,673 2,621 2,659 424,700
2016/09/28 2,596 2,666 2,590 2,659 589,500
2016/09/27 2,515 2,577 2,504 2,577 347,100
2016/09/26 2,533 2,540 2,512 2,516 217,000
2016/09/23 2,510 2,540 2,492 2,533 325,600
2016/09/21 2,493 2,509 2,469 2,507 309,800
2016/09/20 2,408 2,499 2,399 2,489 537,600
2016/09/16 2,427 2,427 2,393 2,414 271,600
2016/09/15 2,412 2,439 2,411 2,424 188,700
2016/09/14 2,421 2,429 2,405 2,421 158,700
2016/09/13 2,419 2,428 2,409 2,428 144,200
2016/09/12 2,380 2,404 2,356 2,400 207,200
2016/09/09 2,424 2,431 2,382 2,406 276,400
2016/09/08 2,430 2,448 2,420 2,433 263,100
2016/09/07 2,436 2,468 2,428 2,449 262,000
2016/09/06 2,399 2,453 2,395 2,446 311,800
2016/09/05 2,400 2,407 2,360 2,389 411,000
2016/09/02 2,374 2,412 2,368 2,375 326,300
2016/09/01 2,368 2,374 2,352 2,374 217,600
2016/08/31 2,375 2,375 2,301 2,353 394,500
2016/08/30 2,413 2,413 2,373 2,376 281,700
2016/08/29 2,463 2,474 2,415 2,417 270,900
2016/08/26 2,432 2,450 2,421 2,436 230,700
2016/08/25 2,465 2,485 2,424 2,439 266,800
2016/08/24 2,456 2,471 2,429 2,466 271,600
2016/08/23 2,439 2,478 2,432 2,456 289,800
2016/08/22 2,421 2,457 2,415 2,437 338,400
2016/08/19 2,471 2,472 2,374 2,413 505,700
2016/08/18 2,476 2,504 2,448 2,469 529,400
2016/08/17 2,507 2,511 2,455 2,476 442,600
2016/08/16 2,543 2,547 2,510 2,518 223,900
2016/08/15 2,565 2,565 2,536 2,542 206,400
2016/08/12 2,580 2,589 2,552 2,562 225,600
2016/08/10 2,528 2,590 2,500 2,578 368,900
2016/08/09 2,496 2,532 2,463 2,529 342,800
2016/08/08 2,558 2,564 2,473 2,494 436,800
2016/08/05 2,496 2,571 2,496 2,556 722,100
2016/08/04 2,607 2,607 2,446 2,472 931,200
2016/08/03 2,664 2,664 2,613 2,622 464,900
2016/08/02 2,746 2,765 2,691 2,697 455,700
2016/08/01 2,755 2,769 2,714 2,746 356,900
2016/07/29 2,799 2,820 2,751 2,792 494,700
2016/07/28 2,720 2,806 2,716 2,803 733,100
2016/07/27 2,729 2,830 2,704 2,715 1,159,600
2016/07/26 2,615 2,655 2,615 2,633 248,700
2016/07/25 2,663 2,671 2,618 2,624 328,700
2016/07/22 2,679 2,740 2,657 2,682 238,200
2016/07/21 2,717 2,717 2,666 2,679 292,400
2016/07/20 2,668 2,723 2,664 2,720 230,700
2016/07/19 2,650 2,678 2,632 2,677 276,500
2016/07/15 2,703 2,708 2,627 2,657 408,300
2016/07/14 2,674 2,719 2,670 2,700 303,000
2016/07/13 2,712 2,729 2,662 2,673 354,800
2016/07/12 2,734 2,745 2,694 2,701 335,700
2016/07/11 2,745 2,753 2,704 2,720 323,100
2016/07/08 2,760 2,771 2,703 2,707 257,400
2016/07/07 2,790 2,827 2,750 2,773 278,100
2016/07/06 2,733 2,790 2,725 2,790 262,200
2016/07/05 2,805 2,812 2,772 2,788 297,400
2016/07/04 2,804 2,815 2,782 2,808 290,900
2016/07/01 2,734 2,808 2,734 2,808 578,100
2016/06/30 2,753 2,763 2,709 2,709 281,700
2016/06/29 2,745 2,767 2,712 2,731 284,200
2016/06/28 2,616 2,745 2,616 2,716 531,600
2016/06/27 2,599 2,723 2,599 2,716 969,300
2016/06/24 2,660 2,673 2,504 2,559 609,800
2016/06/23 2,677 2,699 2,642 2,654 226,500
2016/06/22 2,675 2,688 2,640 2,680 370,200
2016/06/21 2,640 2,678 2,635 2,675 317,200
2016/06/20 2,668 2,669 2,624 2,648 416,400
2016/06/17 2,718 2,740 2,633 2,633 684,600
2016/06/16 2,746 2,764 2,701 2,706 349,000
2016/06/15 2,758 2,779 2,724 2,738 310,400
2016/06/14 2,785 2,802 2,741 2,765 323,800
2016/06/13 2,820 2,851 2,795 2,805 404,300
2016/06/10 2,877 2,878 2,823 2,843 433,000
2016/06/09 2,870 2,885 2,842 2,858 306,500
2016/06/08 2,832 2,870 2,821 2,870 534,400
2016/06/07 2,880 2,896 2,836 2,842 554,300
2016/06/06 2,789 2,922 2,787 2,908 970,600
2016/06/03 2,653 2,798 2,653 2,798 925,800
2016/06/02 2,635 2,659 2,630 2,643 320,100
2016/06/01 2,663 2,663 2,636 2,641 219,600
2016/05/31 2,650 2,676 2,627 2,670 297,800
2016/05/30 2,649 2,669 2,642 2,663 216,300
2016/05/27 2,660 2,673 2,647 2,653 157,100
2016/05/26 2,644 2,665 2,642 2,654 213,500
2016/05/25 2,680 2,682 2,631 2,642 292,500
2016/05/24 2,665 2,682 2,655 2,661 240,000
2016/05/23 2,668 2,680 2,643 2,665 377,900
2016/05/20 2,621 2,692 2,616 2,682 483,000
2016/05/19 2,604 2,633 2,598 2,628 295,400
2016/05/18 2,612 2,619 2,568 2,612 497,200
2016/05/17 2,630 2,630 2,587 2,622 406,000
2016/05/16 2,619 2,654 2,618 2,630 411,100
2016/05/13 2,628 2,668 2,605 2,640 572,300
2016/05/12 2,519 2,635 2,519 2,635 837,300
2016/05/11 2,490 2,517 2,476 2,507 584,500
2016/05/10 2,429 2,471 2,427 2,468 432,600
2016/05/09 2,370 2,418 2,370 2,412 305,500
2016/05/06 2,340 2,365 2,322 2,363 419,300
2016/05/02 2,298 2,335 2,289 2,330 496,300
2016/04/28 2,375 2,390 2,318 2,334 331,500
2016/04/27 2,355 2,394 2,352 2,360 307,800
2016/04/26 2,305 2,354 2,292 2,352 341,100
2016/04/25 2,338 2,346 2,317 2,320 307,800
2016/04/22 2,324 2,338 2,307 2,338 362,500
2016/04/21 2,339 2,347 2,316 2,329 303,600
2016/04/20 2,298 2,336 2,293 2,319 377,300
2016/04/19 2,293 2,299 2,276 2,281 275,800
2016/04/18 2,239 2,284 2,219 2,274 275,400
2016/04/15 2,274 2,288 2,265 2,279 228,200
2016/04/14 2,250 2,291 2,227 2,291 480,800
2016/04/13 2,221 2,240 2,207 2,234 277,500
2016/04/12 2,222 2,229 2,202 2,209 301,300
2016/04/11 2,237 2,255 2,226 2,237 265,600
2016/04/08 2,195 2,245 2,190 2,235 474,400
2016/04/07 2,177 2,206 2,162 2,200 378,800
2016/04/06 2,180 2,185 2,145 2,178 339,400
2016/04/05 2,211 2,223 2,182 2,186 298,700
2016/04/04 2,177 2,233 2,174 2,224 446,500
2016/04/01 2,182 2,192 2,157 2,160 367,100
2016/03/31 2,236 2,245 2,200 2,200 329,700
2016/03/30 2,227 2,248 2,221 2,238 274,700
2016/03/29 2,220 2,245 2,217 2,242 279,500
2016/03/28 2,188 2,229 2,185 2,229 432,300
2016/03/25 2,182 2,199 2,172 2,180 272,000
2016/03/24 2,165 2,196 2,159 2,187 406,500
2016/03/23 2,137 2,168 2,135 2,163 527,100
2016/03/22 2,089 2,122 2,087 2,122 324,200
2016/03/18 2,095 2,102 2,069 2,086 302,100
2016/03/17 2,120 2,121 2,085 2,090 366,300
2016/03/16 2,076 2,118 2,076 2,111 401,600
2016/03/15 2,052 2,087 2,048 2,076 502,100
2016/03/14 2,056 2,059 2,041 2,057 285,700
2016/03/11 2,019 2,050 2,013 2,043 368,000
2016/03/10 2,045 2,062 2,035 2,039 329,400
2016/03/09 2,015 2,040 2,015 2,023 501,200
2016/03/08 2,041 2,051 2,002 2,018 586,500
2016/03/07 2,068 2,068 2,045 2,057 316,700
2016/03/04 2,101 2,116 2,051 2,068 729,400
2016/03/03 2,144 2,169 2,135 2,151 337,600
2016/03/02 2,150 2,160 2,129 2,156 333,200
2016/03/01 2,123 2,129 2,102 2,120 280,800
2016/02/29 2,163 2,166 2,121 2,121 304,000
2016/02/26 2,150 2,168 2,136 2,152 367,800
2016/02/25 2,125 2,153 2,106 2,144 281,500
2016/02/24 2,098 2,144 2,092 2,127 439,200
2016/02/23 2,150 2,155 2,092 2,105 342,300
2016/02/22 2,093 2,149 2,086 2,139 389,300
2016/02/19 2,086 2,109 2,066 2,098 267,600
2016/02/18 2,100 2,110 2,087 2,099 218,600
2016/02/17 2,085 2,095 2,045 2,066 260,200
2016/02/16 2,118 2,127 2,091 2,091 331,600
2016/02/15 2,072 2,135 2,065 2,124 574,900
2016/02/12 2,020 2,062 1,994 2,022 806,200
2016/02/10 2,059 2,090 2,038 2,053 652,900
2016/02/09 2,051 2,099 2,041 2,051 280,800
2016/02/08 2,046 2,109 2,045 2,096 173,900
2016/02/05 2,062 2,084 2,042 2,078 228,000
2016/02/04 2,091 2,098 2,063 2,079 302,800
2016/02/03 2,085 2,115 2,072 2,110 177,000
2016/02/02 2,070 2,123 2,055 2,119 280,300
2016/02/01 2,085 2,099 2,076 2,091 265,200
2016/01/29 2,035 2,074 2,017 2,072 317,900
2016/01/28 1,996 2,050 1,995 2,025 296,800
2016/01/27 1,998 1,998 1,978 1,998 248,300
2016/01/26 1,984 1,999 1,975 1,975 151,700
2016/01/25 1,983 2,000 1,958 1,994 317,100
2016/01/22 1,906 1,944 1,891 1,943 253,900
2016/01/21 1,935 1,945 1,876 1,876 331,400
2016/01/20 1,975 2,000 1,945 1,949 292,000
2016/01/19 1,985 2,002 1,963 1,972 279,500
2016/01/18 1,983 1,999 1,966 1,993 296,800
2016/01/15 2,026 2,049 2,004 2,018 228,200
2016/01/14 2,011 2,024 1,972 1,994 315,900
2016/01/13 2,021 2,049 2,009 2,038 276,900
2016/01/12 2,011 2,042 2,001 2,011 384,800
2016/01/08 2,055 2,073 2,031 2,037 320,800
2016/01/07 2,077 2,101 2,061 2,075 250,900
2016/01/06 2,101 2,111 2,060 2,080 251,400
2016/01/05 2,074 2,119 2,072 2,097 402,100
2016/01/04 2,100 2,111 2,070 2,074 271,700

このページの先頭へ