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
2021/12/30 2,989 3,005 2,980 2,992 95,500
2021/12/29 2,998 3,015 2,983 3,005 148,200
2021/12/28 3,015 3,040 3,010 3,035 160,200
2021/12/27 2,990 3,010 2,981 3,010 160,400
2021/12/24 2,973 2,997 2,970 2,991 75,500
2021/12/23 3,005 3,010 2,970 2,978 116,900
2021/12/22 2,970 3,010 2,963 2,981 187,700
2021/12/21 3,020 3,020 2,960 2,968 243,800
2021/12/20 2,998 3,020 2,991 3,000 119,000
2021/12/17 3,055 3,060 3,005 3,020 217,500
2021/12/16 3,035 3,060 3,030 3,055 245,400
2021/12/15 3,000 3,025 2,995 3,020 153,600
2021/12/14 3,000 3,030 2,990 3,010 225,200
2021/12/13 2,973 3,010 2,966 2,973 330,200
2021/12/10 2,924 2,943 2,908 2,927 153,600
2021/12/09 2,946 2,949 2,914 2,924 156,100
2021/12/08 2,974 2,974 2,945 2,947 154,600
2021/12/07 2,910 2,980 2,893 2,974 202,200
2021/12/06 2,900 2,926 2,892 2,911 249,700
2021/12/03 2,784 2,871 2,780 2,868 203,300
2021/12/02 2,750 2,798 2,745 2,776 258,000
2021/12/01 2,766 2,789 2,751 2,769 252,200
2021/11/30 2,840 2,865 2,763 2,765 421,900
2021/11/29 2,868 2,872 2,844 2,848 231,900
2021/11/26 2,884 2,898 2,874 2,889 201,300
2021/11/25 2,886 2,917 2,876 2,892 137,400
2021/11/24 2,920 2,949 2,891 2,891 190,400
2021/11/22 2,892 2,934 2,882 2,933 159,800
2021/11/19 2,905 2,911 2,878 2,892 233,900
2021/11/18 2,915 2,947 2,900 2,907 215,900
2021/11/17 2,985 3,005 2,945 2,945 206,400
2021/11/16 3,020 3,030 2,996 3,000 156,700
2021/11/15 3,000 3,030 2,996 3,015 236,500
2021/11/12 2,957 3,010 2,949 2,993 277,700
2021/11/11 2,955 2,975 2,915 2,957 213,100
2021/11/10 2,973 2,991 2,953 2,961 177,300
2021/11/09 2,958 2,989 2,948 2,980 189,600
2021/11/08 2,983 2,987 2,947 2,970 288,600
2021/11/05 2,918 2,977 2,918 2,971 357,200
2021/11/04 2,907 2,918 2,879 2,918 305,300
2021/11/02 2,842 2,895 2,822 2,887 315,400
2021/11/01 2,925 2,981 2,844 2,880 702,100
2021/10/29 2,843 2,890 2,822 2,890 198,800
2021/10/28 2,862 2,872 2,846 2,847 148,400
2021/10/27 2,858 2,876 2,858 2,862 95,100
2021/10/26 2,834 2,873 2,826 2,849 127,900
2021/10/25 2,830 2,839 2,817 2,825 122,300
2021/10/22 2,850 2,859 2,841 2,844 123,300
2021/10/21 2,871 2,880 2,851 2,859 133,500
2021/10/20 2,897 2,902 2,873 2,878 126,400
2021/10/19 2,873 2,894 2,865 2,886 103,600
2021/10/18 2,926 2,929 2,872 2,873 142,800
2021/10/15 2,885 2,919 2,879 2,919 171,800
2021/10/14 2,865 2,882 2,854 2,878 142,700
2021/10/13 2,854 2,866 2,840 2,858 120,300
2021/10/12 2,864 2,867 2,835 2,851 165,200
2021/10/11 2,860 2,887 2,840 2,884 169,600
2021/10/08 2,888 2,892 2,865 2,867 140,100
2021/10/07 2,894 2,900 2,871 2,871 145,500
2021/10/06 2,836 2,893 2,830 2,888 226,500
2021/10/05 2,846 2,864 2,821 2,829 257,700
2021/10/04 2,838 2,858 2,825 2,858 192,200
2021/10/01 2,850 2,850 2,815 2,821 360,200
2021/09/30 2,888 2,913 2,873 2,880 196,400
2021/09/29 2,900 2,904 2,838 2,880 374,800
2021/09/28 2,934 2,940 2,902 2,916 203,600
2021/09/27 2,961 2,975 2,927 2,927 206,500
2021/09/24 2,958 2,973 2,941 2,964 204,500
2021/09/22 3,010 3,010 2,933 2,934 248,900
2021/09/21 3,010 3,020 2,993 3,010 157,600
2021/09/17 3,045 3,045 3,015 3,030 372,400
2021/09/16 3,010 3,045 2,996 3,035 182,800
2021/09/15 3,025 3,030 2,989 2,991 206,400
2021/09/14 3,055 3,060 3,030 3,050 195,800
2021/09/13 3,050 3,065 3,015 3,055 158,100
2021/09/10 3,015 3,050 3,010 3,050 278,200
2021/09/09 2,994 3,010 2,991 3,010 157,100
2021/09/08 2,991 3,005 2,983 2,994 224,900
2021/09/07 3,005 3,005 2,980 3,000 178,500
2021/09/06 3,010 3,015 2,976 2,983 195,000
2021/09/03 2,978 3,005 2,973 3,005 237,300
2021/09/02 2,955 2,975 2,950 2,974 159,900
2021/09/01 2,944 2,963 2,940 2,952 179,400
2021/08/31 2,913 2,936 2,890 2,926 167,200
2021/08/30 2,927 2,938 2,906 2,930 179,600
2021/08/27 2,929 2,936 2,904 2,916 99,800
2021/08/26 2,950 2,955 2,915 2,925 125,900
2021/08/25 2,945 2,958 2,931 2,950 139,300
2021/08/24 2,950 2,960 2,923 2,931 178,100
2021/08/23 2,979 3,000 2,945 2,950 171,400
2021/08/20 2,947 2,975 2,940 2,948 221,300
2021/08/19 2,885 2,941 2,880 2,926 188,500
2021/08/18 2,864 2,916 2,864 2,902 148,300
2021/08/17 2,860 2,879 2,854 2,870 118,800
2021/08/16 2,890 2,891 2,850 2,850 133,000
2021/08/13 2,860 2,905 2,856 2,890 138,400
2021/08/12 2,904 2,904 2,862 2,866 166,500
2021/08/11 2,920 2,930 2,887 2,892 154,200
2021/08/10 2,896 2,920 2,891 2,902 216,900
2021/08/06 2,850 2,873 2,840 2,867 145,300
2021/08/05 2,831 2,858 2,826 2,858 176,600
2021/08/04 2,856 2,859 2,824 2,847 195,300
2021/08/03 2,859 2,881 2,854 2,866 151,300
2021/08/02 2,832 2,887 2,819 2,884 258,500
2021/07/30 2,841 2,845 2,798 2,810 414,400
2021/07/29 2,924 3,010 2,839 2,865 1,133,700
2021/07/28 2,901 2,925 2,891 2,912 291,800
2021/07/27 2,939 2,948 2,903 2,917 213,300
2021/07/26 2,903 2,944 2,900 2,920 324,700
2021/07/21 2,844 2,874 2,828 2,864 210,700
2021/07/20 2,800 2,839 2,790 2,833 236,300
2021/07/19 2,845 2,845 2,811 2,819 253,900
2021/07/16 2,870 2,879 2,852 2,854 199,700
2021/07/15 2,932 2,936 2,878 2,882 225,100
2021/07/14 2,902 2,928 2,898 2,921 147,900
2021/07/13 2,901 2,920 2,894 2,919 182,100
2021/07/12 2,878 2,905 2,868 2,899 208,600
2021/07/09 2,834 2,850 2,797 2,842 441,300
2021/07/08 2,898 2,903 2,867 2,867 300,100
2021/07/07 2,900 2,929 2,885 2,905 218,500
2021/07/06 2,953 2,957 2,919 2,925 191,300
2021/07/05 2,955 2,964 2,938 2,942 172,300
2021/07/02 2,943 2,969 2,939 2,961 213,200
2021/07/01 2,930 2,968 2,929 2,943 183,400
2021/06/30 2,976 2,979 2,928 2,931 227,200
2021/06/29 2,961 2,972 2,927 2,959 302,500
2021/06/28 2,999 2,999 2,969 2,981 396,300
2021/06/25 2,984 3,005 2,980 2,988 250,500
2021/06/24 2,948 2,967 2,922 2,965 208,500
2021/06/23 2,963 2,981 2,950 2,957 205,500
2021/06/22 2,962 2,988 2,947 2,981 241,700
2021/06/21 2,963 2,963 2,910 2,913 364,700
2021/06/18 3,025 3,030 2,977 2,985 439,800
2021/06/17 3,030 3,030 3,000 3,000 191,700
2021/06/16 3,055 3,060 3,030 3,030 241,400
2021/06/15 3,030 3,055 3,020 3,045 266,100
2021/06/14 3,025 3,030 2,997 3,010 186,500
2021/06/11 3,005 3,010 2,982 3,000 352,300
2021/06/10 2,990 3,025 2,987 3,005 232,200
2021/06/09 2,975 3,015 2,972 2,976 329,200
2021/06/08 2,930 2,962 2,930 2,953 241,100
2021/06/07 2,947 2,949 2,899 2,928 350,000
2021/06/04 2,950 2,962 2,931 2,935 345,200
2021/06/03 2,849 2,940 2,840 2,940 442,800
2021/06/02 2,895 2,914 2,849 2,854 535,700
2021/06/01 2,920 2,923 2,883 2,896 319,300
2021/05/31 2,947 2,955 2,898 2,905 501,800
2021/05/28 2,963 2,971 2,932 2,947 492,900
2021/05/27 2,950 2,986 2,931 2,941 1,083,300
2021/05/26 3,020 3,025 2,955 2,955 525,900
2021/05/25 2,998 3,025 2,976 3,020 345,800
2021/05/24 3,000 3,020 3,000 3,000 235,800
2021/05/21 3,005 3,020 3,000 3,000 223,700
2021/05/20 3,010 3,030 3,000 3,015 174,400
2021/05/19 3,030 3,030 3,000 3,020 235,800
2021/05/18 3,050 3,075 3,035 3,035 239,200
2021/05/17 3,125 3,125 3,050 3,055 275,900
2021/05/14 3,100 3,145 3,090 3,130 205,000
2021/05/13 3,100 3,135 3,095 3,105 182,400
2021/05/12 3,155 3,175 3,110 3,125 233,900
2021/05/11 3,200 3,205 3,155 3,165 274,100
2021/05/10 3,240 3,255 3,205 3,215 190,800
2021/05/07 3,205 3,240 3,205 3,210 141,400
2021/05/06 3,180 3,250 3,180 3,195 187,200
2021/04/30 3,220 3,225 3,135 3,135 274,800
2021/04/28 3,275 3,285 3,235 3,245 146,500
2021/04/27 3,275 3,290 3,255 3,275 103,900
2021/04/26 3,345 3,345 3,270 3,275 125,300
2021/04/23 3,335 3,345 3,320 3,325 84,900
2021/04/22 3,295 3,350 3,290 3,335 127,800
2021/04/21 3,255 3,270 3,240 3,260 154,900
2021/04/20 3,295 3,305 3,260 3,295 134,100
2021/04/19 3,345 3,350 3,290 3,300 137,800
2021/04/16 3,355 3,355 3,325 3,340 86,400
2021/04/15 3,320 3,375 3,320 3,355 79,900
2021/04/14 3,365 3,365 3,315 3,315 105,900
2021/04/13 3,395 3,395 3,350 3,350 142,200
2021/04/12 3,420 3,425 3,385 3,410 97,200
2021/04/09 3,380 3,410 3,370 3,370 114,500
2021/04/08 3,445 3,450 3,365 3,365 152,400
2021/04/07 3,440 3,485 3,415 3,480 102,000
2021/04/06 3,485 3,515 3,435 3,435 129,700
2021/04/05 3,500 3,505 3,480 3,485 97,100
2021/04/02 3,495 3,525 3,485 3,510 76,300
2021/04/01 3,515 3,535 3,460 3,460 133,100
2021/03/31 3,550 3,560 3,515 3,515 142,400
2021/03/30 3,650 3,650 3,560 3,575 163,600
2021/03/29 3,630 3,670 3,605 3,660 271,600
2021/03/26 3,535 3,610 3,520 3,600 183,800
2021/03/25 3,540 3,555 3,505 3,515 200,200
2021/03/24 3,545 3,565 3,505 3,515 147,700
2021/03/23 3,570 3,575 3,530 3,530 112,800
2021/03/22 3,560 3,575 3,540 3,565 151,900
2021/03/19 3,545 3,600 3,520 3,590 351,800
2021/03/18 3,525 3,540 3,480 3,500 223,400
2021/03/17 3,480 3,520 3,470 3,515 164,200
2021/03/16 3,480 3,500 3,460 3,500 121,600
2021/03/15 3,455 3,495 3,445 3,495 172,700
2021/03/12 3,450 3,450 3,385 3,430 221,300
2021/03/11 3,405 3,450 3,405 3,425 126,200
2021/03/10 3,455 3,455 3,390 3,400 117,000
2021/03/09 3,460 3,470 3,425 3,445 163,200
2021/03/08 3,475 3,480 3,400 3,420 171,100
2021/03/05 3,355 3,440 3,350 3,440 240,600
2021/03/04 3,300 3,335 3,280 3,330 116,500
2021/03/03 3,325 3,330 3,295 3,315 158,400
2021/03/02 3,280 3,315 3,245 3,305 180,300
2021/03/01 3,200 3,285 3,200 3,280 223,800
2021/02/26 3,275 3,275 3,175 3,175 275,800
2021/02/25 3,335 3,340 3,280 3,285 150,200
2021/02/24 3,345 3,370 3,300 3,310 173,300
2021/02/22 3,330 3,355 3,315 3,340 154,900
2021/02/19 3,380 3,385 3,355 3,360 139,400
2021/02/18 3,410 3,420 3,385 3,405 126,200
2021/02/17 3,400 3,410 3,370 3,380 157,300
2021/02/16 3,415 3,435 3,405 3,425 119,000
2021/02/15 3,430 3,450 3,405 3,430 120,000
2021/02/12 3,490 3,490 3,420 3,420 174,500
2021/02/10 3,480 3,500 3,460 3,495 137,400
2021/02/09 3,500 3,500 3,440 3,475 157,500
2021/02/08 3,410 3,495 3,410 3,495 279,500
2021/02/05 3,380 3,420 3,360 3,395 191,900
2021/02/04 3,415 3,415 3,335 3,395 308,700
2021/02/03 3,430 3,465 3,430 3,455 135,300
2021/02/02 3,385 3,410 3,370 3,405 103,900
2021/02/01 3,440 3,455 3,390 3,390 149,100
2021/01/29 3,465 3,535 3,465 3,470 184,000
2021/01/28 3,410 3,480 3,405 3,465 230,500
2021/01/27 3,455 3,480 3,415 3,430 141,400
2021/01/26 3,395 3,450 3,385 3,435 145,100
2021/01/25 3,400 3,400 3,365 3,395 131,900
2021/01/22 3,385 3,400 3,365 3,385 121,400
2021/01/21 3,385 3,455 3,385 3,420 186,400
2021/01/20 3,430 3,430 3,370 3,395 190,800
2021/01/19 3,525 3,525 3,435 3,435 171,100
2021/01/18 3,520 3,535 3,490 3,505 94,900
2021/01/15 3,545 3,545 3,500 3,505 125,200
2021/01/14 3,520 3,560 3,510 3,525 119,700
2021/01/13 3,495 3,530 3,490 3,525 139,900
2021/01/12 3,500 3,525 3,485 3,500 131,400
2021/01/08 3,480 3,525 3,470 3,525 156,200
2021/01/07 3,490 3,520 3,480 3,495 151,600
2021/01/06 3,525 3,530 3,465 3,475 138,900
2021/01/05 3,550 3,555 3,515 3,535 205,100
2021/01/04 3,625 3,635 3,565 3,595 150,900

このページの先頭へ