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 |
|---|---|---|---|---|---|
| 2024/05/17 | 3,842 | 3,857 | 3,793 | 3,816 | 167,800 |
| 2024/05/16 | 3,906 | 3,910 | 3,821 | 3,862 | 144,300 |
| 2024/05/15 | 3,901 | 3,901 | 3,854 | 3,862 | 186,500 |
| 2024/05/14 | 3,893 | 3,958 | 3,890 | 3,908 | 127,400 |
| 2024/05/13 | 3,951 | 3,952 | 3,856 | 3,904 | 184,300 |
| 2024/05/10 | 3,947 | 3,985 | 3,913 | 3,962 | 142,900 |
| 2024/05/09 | 4,000 | 4,061 | 3,944 | 3,944 | 244,900 |
| 2024/05/08 | 3,870 | 3,967 | 3,851 | 3,926 | 260,400 |
| 2024/05/07 | 3,924 | 3,931 | 3,851 | 3,875 | 250,800 |
| 2024/05/02 | 3,969 | 4,009 | 3,911 | 3,919 | 241,800 |
| 2024/05/01 | 4,032 | 4,075 | 3,954 | 3,962 | 407,900 |
| 2024/04/30 | 4,244 | 4,297 | 4,004 | 4,032 | 1,255,100 |
| 2024/04/26 | 3,704 | 3,855 | 3,672 | 3,824 | 409,100 |
| 2024/04/25 | 3,682 | 3,708 | 3,670 | 3,694 | 119,600 |
| 2024/04/24 | 3,693 | 3,712 | 3,654 | 3,698 | 198,500 |
| 2024/04/23 | 3,690 | 3,707 | 3,657 | 3,693 | 168,700 |
| 2024/04/22 | 3,620 | 3,690 | 3,596 | 3,686 | 145,900 |
| 2024/04/19 | 3,620 | 3,625 | 3,531 | 3,589 | 161,100 |
| 2024/04/18 | 3,656 | 3,672 | 3,624 | 3,636 | 115,800 |
| 2024/04/17 | 3,725 | 3,725 | 3,627 | 3,635 | 147,100 |
| 2024/04/16 | 3,673 | 3,727 | 3,650 | 3,709 | 208,500 |
| 2024/04/15 | 3,690 | 3,729 | 3,665 | 3,729 | 100,700 |
| 2024/04/12 | 3,704 | 3,735 | 3,688 | 3,705 | 144,200 |
| 2024/04/11 | 3,641 | 3,700 | 3,617 | 3,700 | 120,400 |
| 2024/04/10 | 3,693 | 3,733 | 3,660 | 3,675 | 149,000 |
| 2024/04/09 | 3,667 | 3,699 | 3,663 | 3,679 | 112,000 |
| 2024/04/08 | 3,655 | 3,697 | 3,647 | 3,697 | 118,300 |
| 2024/04/05 | 3,631 | 3,660 | 3,607 | 3,646 | 124,000 |
| 2024/04/04 | 3,640 | 3,661 | 3,620 | 3,644 | 144,300 |
| 2024/04/03 | 3,619 | 3,667 | 3,599 | 3,647 | 200,000 |
| 2024/04/02 | 3,668 | 3,700 | 3,597 | 3,615 | 207,600 |
| 2024/04/01 | 3,685 | 3,698 | 3,648 | 3,669 | 130,400 |
| 2024/03/29 | 3,633 | 3,685 | 3,626 | 3,680 | 125,100 |
| 2024/03/28 | 3,680 | 3,709 | 3,645 | 3,662 | 174,100 |
| 2024/03/27 | 3,700 | 3,711 | 3,685 | 3,690 | 207,000 |
| 2024/03/26 | 3,701 | 3,718 | 3,659 | 3,686 | 150,700 |
| 2024/03/25 | 3,680 | 3,721 | 3,673 | 3,701 | 318,400 |
| 2024/03/22 | 3,704 | 3,733 | 3,649 | 3,666 | 435,500 |
| 2024/03/21 | 3,577 | 3,593 | 3,544 | 3,564 | 262,900 |
| 2024/03/19 | 3,548 | 3,586 | 3,520 | 3,586 | 154,900 |
| 2024/03/18 | 3,531 | 3,552 | 3,499 | 3,548 | 169,500 |
| 2024/03/15 | 3,509 | 3,531 | 3,490 | 3,514 | 231,600 |
| 2024/03/14 | 3,539 | 3,620 | 3,481 | 3,528 | 362,600 |
| 2024/03/13 | 3,357 | 3,529 | 3,357 | 3,516 | 587,200 |
| 2024/03/12 | 3,356 | 3,364 | 3,306 | 3,331 | 182,500 |
| 2024/03/11 | 3,321 | 3,348 | 3,312 | 3,347 | 174,800 |
| 2024/03/08 | 3,304 | 3,340 | 3,285 | 3,314 | 206,900 |
| 2024/03/07 | 3,391 | 3,398 | 3,340 | 3,345 | 178,800 |
| 2024/03/06 | 3,351 | 3,387 | 3,341 | 3,359 | 226,600 |
| 2024/03/05 | 3,333 | 3,349 | 3,313 | 3,331 | 172,700 |
| 2024/03/04 | 3,400 | 3,400 | 3,343 | 3,347 | 222,000 |
| 2024/03/01 | 3,428 | 3,449 | 3,400 | 3,400 | 172,700 |
| 2024/02/29 | 3,479 | 3,488 | 3,430 | 3,442 | 221,400 |
| 2024/02/28 | 3,481 | 3,503 | 3,471 | 3,482 | 188,200 |
| 2024/02/27 | 3,490 | 3,524 | 3,475 | 3,506 | 138,500 |
| 2024/02/26 | 3,543 | 3,548 | 3,503 | 3,503 | 159,000 |
| 2024/02/22 | 3,550 | 3,564 | 3,536 | 3,543 | 191,900 |
| 2024/02/21 | 3,580 | 3,593 | 3,531 | 3,552 | 202,900 |
| 2024/02/20 | 3,580 | 3,596 | 3,547 | 3,582 | 175,000 |
| 2024/02/19 | 3,600 | 3,615 | 3,568 | 3,604 | 174,500 |
| 2024/02/16 | 3,566 | 3,647 | 3,542 | 3,605 | 306,500 |
| 2024/02/15 | 3,550 | 3,550 | 3,503 | 3,532 | 195,300 |
| 2024/02/14 | 3,570 | 3,584 | 3,525 | 3,537 | 232,300 |
| 2024/02/13 | 3,595 | 3,597 | 3,552 | 3,585 | 299,600 |
| 2024/02/09 | 3,567 | 3,615 | 3,544 | 3,596 | 236,300 |
| 2024/02/08 | 3,617 | 3,627 | 3,553 | 3,567 | 367,200 |
| 2024/02/07 | 3,660 | 3,671 | 3,610 | 3,638 | 273,000 |
| 2024/02/06 | 3,692 | 3,704 | 3,651 | 3,671 | 361,800 |
| 2024/02/05 | 3,694 | 3,742 | 3,651 | 3,710 | 496,000 |
| 2024/02/02 | 3,740 | 3,828 | 3,630 | 3,698 | 1,745,300 |
| 2024/02/01 | 3,675 | 3,861 | 3,640 | 3,827 | 1,280,900 |
| 2024/01/31 | 3,598 | 3,658 | 3,592 | 3,642 | 487,600 |
| 2024/01/30 | 3,574 | 3,662 | 3,551 | 3,604 | 1,119,900 |
| 2024/01/29 | 3,410 | 3,561 | 3,401 | 3,532 | 2,328,900 |
| 2024/01/26 | 3,165 | 3,174 | 3,137 | 3,143 | 128,000 |
| 2024/01/25 | 3,135 | 3,169 | 3,130 | 3,165 | 190,300 |
| 2024/01/24 | 3,180 | 3,186 | 3,138 | 3,143 | 220,700 |
| 2024/01/23 | 3,210 | 3,224 | 3,180 | 3,186 | 146,100 |
| 2024/01/22 | 3,176 | 3,215 | 3,164 | 3,211 | 131,800 |
| 2024/01/19 | 3,221 | 3,227 | 3,177 | 3,177 | 161,800 |
| 2024/01/18 | 3,239 | 3,240 | 3,221 | 3,226 | 95,100 |
| 2024/01/17 | 3,224 | 3,252 | 3,219 | 3,238 | 131,200 |
| 2024/01/16 | 3,256 | 3,271 | 3,221 | 3,222 | 103,300 |
| 2024/01/15 | 3,240 | 3,268 | 3,215 | 3,266 | 170,000 |
| 2024/01/12 | 3,245 | 3,255 | 3,226 | 3,245 | 174,900 |
| 2024/01/11 | 3,245 | 3,252 | 3,223 | 3,228 | 188,200 |
| 2024/01/10 | 3,193 | 3,243 | 3,188 | 3,239 | 224,300 |
| 2024/01/09 | 3,136 | 3,183 | 3,134 | 3,180 | 167,400 |
| 2024/01/05 | 3,155 | 3,155 | 3,127 | 3,127 | 154,500 |
| 2024/01/04 | 3,136 | 3,158 | 3,105 | 3,158 | 143,900 |