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
2019/12/30 2,639 2,643 2,618 2,618 152,600
2019/12/27 2,650 2,659 2,641 2,656 150,400
2019/12/26 2,662 2,681 2,656 2,681 141,100
2019/12/25 2,672 2,674 2,652 2,657 89,200
2019/12/24 2,653 2,678 2,653 2,672 126,900
2019/12/23 2,660 2,660 2,642 2,653 122,600
2019/12/20 2,650 2,669 2,635 2,660 161,700
2019/12/19 2,651 2,663 2,639 2,642 136,000
2019/12/18 2,663 2,668 2,643 2,651 135,600
2019/12/17 2,660 2,667 2,638 2,663 199,200
2019/12/16 2,680 2,697 2,660 2,660 126,900
2019/12/13 2,692 2,704 2,670 2,680 249,500
2019/12/12 2,685 2,685 2,668 2,669 117,600
2019/12/11 2,700 2,700 2,674 2,687 111,800
2019/12/10 2,687 2,713 2,687 2,700 165,300
2019/12/09 2,690 2,695 2,662 2,680 122,800
2019/12/06 2,675 2,697 2,669 2,684 175,200
2019/12/05 2,658 2,671 2,646 2,663 158,600
2019/12/04 2,655 2,666 2,645 2,666 151,200
2019/12/03 2,664 2,667 2,640 2,657 189,300
2019/12/02 2,669 2,688 2,666 2,688 113,200
2019/11/29 2,670 2,679 2,656 2,660 127,300
2019/11/28 2,682 2,686 2,657 2,670 122,800
2019/11/27 2,687 2,702 2,680 2,684 155,000
2019/11/26 2,710 2,715 2,665 2,665 345,600
2019/11/25 2,720 2,728 2,696 2,700 177,900
2019/11/22 2,703 2,727 2,701 2,709 125,900
2019/11/21 2,721 2,735 2,681 2,710 155,200
2019/11/20 2,719 2,719 2,691 2,718 215,800
2019/11/19 2,713 2,741 2,713 2,730 175,100
2019/11/18 2,701 2,708 2,688 2,707 138,500
2019/11/15 2,700 2,728 2,694 2,720 154,800
2019/11/14 2,697 2,713 2,677 2,686 171,000
2019/11/13 2,712 2,737 2,700 2,700 168,200
2019/11/12 2,711 2,713 2,693 2,713 153,700
2019/11/11 2,678 2,715 2,670 2,715 276,800
2019/11/08 2,671 2,674 2,651 2,666 267,300
2019/11/07 2,651 2,669 2,643 2,655 249,800
2019/11/06 2,650 2,669 2,622 2,631 288,500
2019/11/05 2,635 2,637 2,604 2,625 452,900
2019/11/01 2,597 2,646 2,570 2,638 573,800
2019/10/31 2,746 2,766 2,727 2,734 187,100
2019/10/30 2,745 2,767 2,740 2,745 328,300
2019/10/29 2,729 2,758 2,725 2,729 223,400
2019/10/28 2,718 2,725 2,710 2,711 125,400
2019/10/25 2,740 2,747 2,716 2,736 175,000
2019/10/24 2,775 2,775 2,724 2,724 210,900
2019/10/23 2,767 2,776 2,730 2,757 224,200
2019/10/21 2,777 2,788 2,767 2,775 75,400
2019/10/18 2,798 2,818 2,761 2,761 140,200
2019/10/17 2,834 2,838 2,774 2,776 264,800
2019/10/16 2,855 2,886 2,830 2,839 170,900
2019/10/15 2,830 2,856 2,813 2,840 183,200
2019/10/11 2,792 2,801 2,772 2,801 111,200
2019/10/10 2,818 2,828 2,764 2,784 125,100
2019/10/09 2,760 2,820 2,753 2,818 202,400
2019/10/08 2,783 2,816 2,771 2,784 192,000
2019/10/07 2,749 2,765 2,738 2,763 99,200
2019/10/04 2,760 2,761 2,711 2,742 132,200
2019/10/03 2,767 2,768 2,737 2,759 192,400
2019/10/02 2,771 2,818 2,770 2,813 234,900
2019/10/01 2,748 2,786 2,748 2,772 137,400
2019/09/30 2,745 2,748 2,720 2,729 157,200
2019/09/27 2,835 2,840 2,753 2,785 437,500
2019/09/26 2,800 2,858 2,800 2,815 316,900
2019/09/25 2,772 2,791 2,765 2,788 166,500
2019/09/24 2,755 2,795 2,751 2,767 187,400
2019/09/20 2,779 2,779 2,743 2,760 283,800
2019/09/19 2,770 2,789 2,734 2,755 222,400
2019/09/18 2,780 2,794 2,749 2,767 169,600
2019/09/17 2,745 2,777 2,736 2,766 152,900
2019/09/13 2,764 2,764 2,727 2,755 285,000
2019/09/12 2,753 2,759 2,731 2,737 185,000
2019/09/11 2,708 2,744 2,692 2,741 205,800
2019/09/10 2,730 2,739 2,701 2,711 161,600
2019/09/09 2,718 2,754 2,718 2,749 176,400
2019/09/06 2,732 2,745 2,706 2,715 263,900
2019/09/05 2,684 2,729 2,684 2,712 202,700
2019/09/04 2,672 2,685 2,656 2,679 142,900
2019/09/03 2,653 2,688 2,630 2,681 177,300
2019/09/02 2,674 2,674 2,638 2,655 124,700
2019/08/30 2,650 2,683 2,633 2,682 211,500
2019/08/29 2,623 2,644 2,607 2,639 118,300
2019/08/28 2,606 2,620 2,599 2,619 188,000
2019/08/27 2,599 2,604 2,566 2,588 134,000
2019/08/26 2,549 2,582 2,549 2,558 163,000
2019/08/23 2,629 2,650 2,593 2,615 159,800
2019/08/22 2,627 2,635 2,599 2,609 202,900
2019/08/21 2,608 2,629 2,591 2,593 147,900
2019/08/20 2,600 2,633 2,594 2,622 154,800
2019/08/19 2,637 2,646 2,583 2,609 279,700
2019/08/16 2,699 2,699 2,634 2,637 241,000
2019/08/15 2,709 2,748 2,686 2,696 315,600
2019/08/14 2,782 2,791 2,739 2,743 228,500
2019/08/13 2,751 2,797 2,750 2,763 363,500
2019/08/09 2,789 2,824 2,775 2,800 330,500
2019/08/08 2,720 2,794 2,706 2,781 582,100
2019/08/07 2,709 2,799 2,676 2,726 1,123,000
2019/08/06 2,400 2,494 2,356 2,485 380,400
2019/08/05 2,464 2,466 2,409 2,449 258,100
2019/08/02 2,510 2,524 2,467 2,476 250,400
2019/08/01 2,535 2,545 2,520 2,539 129,000
2019/07/31 2,550 2,560 2,535 2,535 205,400
2019/07/30 2,540 2,554 2,533 2,554 157,300
2019/07/29 2,512 2,534 2,511 2,530 102,800
2019/07/26 2,510 2,520 2,501 2,510 98,800
2019/07/25 2,504 2,515 2,496 2,505 71,300
2019/07/24 2,514 2,516 2,495 2,510 127,400
2019/07/23 2,475 2,516 2,466 2,502 116,600
2019/07/22 2,480 2,501 2,471 2,482 145,900
2019/07/19 2,450 2,521 2,442 2,520 238,500
2019/07/18 2,468 2,470 2,420 2,423 232,800
2019/07/17 2,450 2,477 2,443 2,476 152,800
2019/07/16 2,485 2,485 2,435 2,452 250,900
2019/07/12 2,498 2,508 2,487 2,487 95,600
2019/07/11 2,486 2,504 2,480 2,498 100,900
2019/07/10 2,490 2,494 2,470 2,483 162,000
2019/07/09 2,529 2,547 2,495 2,501 178,800
2019/07/08 2,554 2,554 2,521 2,524 106,600
2019/07/05 2,554 2,559 2,533 2,555 114,800
2019/07/04 2,540 2,564 2,539 2,553 141,700
2019/07/03 2,530 2,539 2,520 2,530 142,500
2019/07/02 2,524 2,536 2,517 2,529 181,800
2019/07/01 2,539 2,541 2,506 2,524 166,000
2019/06/28 2,499 2,519 2,489 2,505 222,000
2019/06/27 2,486 2,487 2,461 2,483 174,100
2019/06/26 2,474 2,505 2,469 2,499 228,400
2019/06/25 2,489 2,520 2,472 2,477 388,100
2019/06/24 2,465 2,485 2,456 2,477 185,400
2019/06/21 2,480 2,485 2,455 2,465 366,300
2019/06/20 2,486 2,495 2,472 2,478 151,000
2019/06/19 2,445 2,488 2,437 2,486 184,600
2019/06/18 2,452 2,460 2,431 2,438 261,500
2019/06/17 2,485 2,490 2,461 2,463 195,900
2019/06/14 2,491 2,506 2,474 2,498 180,800
2019/06/13 2,533 2,543 2,474 2,496 288,500
2019/06/12 2,546 2,562 2,538 2,538 140,700
2019/06/11 2,525 2,541 2,506 2,539 159,700
2019/06/10 2,503 2,530 2,500 2,525 149,700
2019/06/07 2,509 2,510 2,472 2,483 220,800
2019/06/06 2,545 2,553 2,524 2,524 145,300
2019/06/05 2,518 2,541 2,497 2,540 190,800
2019/06/04 2,505 2,512 2,458 2,477 238,400
2019/06/03 2,512 2,518 2,497 2,505 187,300
2019/05/31 2,531 2,552 2,522 2,539 266,900
2019/05/30 2,584 2,588 2,507 2,528 368,400
2019/05/29 2,625 2,646 2,587 2,638 216,600
2019/05/28 2,650 2,665 2,635 2,658 216,800
2019/05/27 2,683 2,686 2,660 2,665 109,000
2019/05/24 2,650 2,687 2,645 2,683 179,200
2019/05/23 2,616 2,669 2,616 2,661 155,100
2019/05/22 2,645 2,654 2,614 2,616 181,300
2019/05/21 2,660 2,690 2,641 2,645 200,100
2019/05/20 2,689 2,699 2,681 2,686 126,600
2019/05/17 2,698 2,699 2,668 2,688 143,000
2019/05/16 2,655 2,673 2,644 2,668 139,800
2019/05/15 2,622 2,652 2,607 2,652 189,400
2019/05/14 2,561 2,609 2,535 2,598 253,100
2019/05/13 2,669 2,675 2,567 2,571 507,800
2019/05/10 2,700 2,709 2,668 2,677 341,600
2019/05/09 2,729 2,733 2,650 2,685 782,900
2019/05/08 3,025 3,025 2,951 2,956 192,400
2019/05/07 3,050 3,055 3,020 3,045 167,600
2019/04/26 2,989 3,030 2,989 3,025 83,600
2019/04/25 3,010 3,035 3,005 3,020 94,400
2019/04/24 3,030 3,035 3,005 3,005 82,600
2019/04/23 2,996 3,030 2,996 3,015 85,900
2019/04/22 2,963 3,000 2,952 2,992 100,400
2019/04/19 2,960 2,986 2,951 2,955 121,000
2019/04/18 3,000 3,005 2,951 2,959 109,300
2019/04/17 3,015 3,020 2,987 3,010 101,500
2019/04/16 3,030 3,040 3,000 3,015 106,700
2019/04/15 3,030 3,055 3,020 3,030 145,200
2019/04/12 3,035 3,035 3,000 3,030 79,200
2019/04/11 2,991 3,015 2,990 3,015 98,200
2019/04/10 2,983 3,005 2,981 2,992 98,100
2019/04/09 3,015 3,015 2,983 3,015 129,900
2019/04/08 3,040 3,055 3,025 3,030 79,700
2019/04/05 3,045 3,055 2,998 3,010 191,400
2019/04/04 3,050 3,060 3,020 3,050 68,200
2019/04/03 3,060 3,060 3,010 3,040 136,300
2019/04/02 3,150 3,150 3,065 3,065 105,300
2019/04/01 3,145 3,155 3,125 3,135 178,400
2019/03/29 3,095 3,120 3,090 3,110 105,700
2019/03/28 3,100 3,100 3,065 3,075 133,400
2019/03/27 3,130 3,140 3,105 3,135 157,200
2019/03/26 3,075 3,145 3,070 3,145 248,500
2019/03/25 3,060 3,065 3,010 3,020 137,000
2019/03/22 3,100 3,130 3,080 3,085 125,200
2019/03/20 3,080 3,115 3,065 3,115 130,400
2019/03/19 3,085 3,085 3,045 3,060 106,000
2019/03/18 3,070 3,085 3,055 3,085 131,100
2019/03/15 3,015 3,085 3,010 3,065 238,700
2019/03/14 3,000 3,005 2,976 2,996 121,200
2019/03/13 3,025 3,050 2,970 2,970 200,800
2019/03/12 2,991 3,040 2,990 3,040 193,000
2019/03/11 2,930 2,971 2,929 2,970 132,400
2019/03/08 2,913 2,935 2,913 2,923 217,700
2019/03/07 2,918 2,946 2,918 2,946 176,200
2019/03/06 2,931 2,945 2,900 2,918 148,500
2019/03/05 2,909 2,960 2,903 2,941 281,900
2019/03/04 2,900 2,926 2,898 2,919 133,900
2019/03/01 2,859 2,879 2,859 2,879 103,400
2019/02/28 2,866 2,874 2,848 2,858 170,200
2019/02/27 2,887 2,895 2,862 2,865 155,800
2019/02/26 2,901 2,906 2,861 2,866 154,700
2019/02/25 2,910 2,914 2,891 2,901 141,600
2019/02/22 2,933 2,939 2,911 2,915 139,300
2019/02/21 2,954 2,960 2,929 2,938 129,700
2019/02/20 2,959 2,974 2,952 2,963 132,800
2019/02/19 2,964 2,977 2,951 2,977 104,100
2019/02/18 2,940 2,976 2,937 2,976 146,500
2019/02/15 2,895 2,912 2,873 2,900 122,200
2019/02/14 2,900 2,942 2,900 2,920 113,300
2019/02/13 2,897 2,908 2,886 2,901 124,700
2019/02/12 2,820 2,885 2,820 2,883 161,500
2019/02/08 2,802 2,834 2,790 2,800 166,100
2019/02/07 2,858 2,860 2,818 2,822 167,900
2019/02/06 2,912 2,913 2,866 2,873 200,600
2019/02/05 2,920 2,938 2,897 2,905 188,600
2019/02/04 2,910 2,949 2,895 2,920 159,100
2019/02/01 2,910 2,936 2,866 2,890 178,100
2019/01/31 2,902 2,918 2,879 2,895 151,700
2019/01/30 2,877 2,877 2,830 2,855 232,100
2019/01/29 2,889 2,900 2,869 2,892 167,400
2019/01/28 2,930 2,930 2,885 2,901 153,900
2019/01/25 2,934 2,976 2,927 2,955 114,200
2019/01/24 2,925 2,957 2,906 2,951 138,500
2019/01/23 2,950 2,953 2,924 2,931 128,700
2019/01/22 2,990 3,020 2,955 2,960 142,000
2019/01/21 2,961 2,976 2,942 2,969 96,600
2019/01/18 2,903 2,969 2,903 2,944 130,100
2019/01/17 2,887 2,920 2,883 2,904 117,700
2019/01/16 2,870 2,897 2,857 2,881 114,700
2019/01/15 2,871 2,898 2,853 2,864 169,700
2019/01/11 2,970 2,974 2,913 2,913 130,800
2019/01/10 2,944 2,959 2,915 2,943 126,900
2019/01/09 2,937 2,972 2,931 2,956 172,600
2019/01/08 2,929 2,941 2,902 2,919 184,800
2019/01/07 2,916 2,943 2,883 2,909 207,800
2019/01/04 2,797 2,851 2,786 2,851 183,500

このページの先頭へ