2811 カゴメ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 3,633 | 3,685 | 3,626 | 3,680 | 125,100 | 3,680 |
2024-03-28 | 3,680 | 3,709 | 3,645 | 3,662 | 174,100 | 3,662 |
2024-03-27 | 3,700 | 3,711 | 3,685 | 3,690 | 207,000 | 3,690 |
2024-03-26 | 3,701 | 3,718 | 3,659 | 3,686 | 150,700 | 3,686 |
2024-03-25 | 3,680 | 3,721 | 3,673 | 3,701 | 318,400 | 3,701 |
2024-03-22 | 3,704 | 3,733 | 3,649 | 3,666 | 435,500 | 3,666 |
2024-03-21 | 3,577 | 3,593 | 3,544 | 3,564 | 262,900 | 3,564 |
2024-03-19 | 3,548 | 3,586 | 3,520 | 3,586 | 154,900 | 3,586 |
2024-03-18 | 3,531 | 3,552 | 3,499 | 3,548 | 169,500 | 3,548 |
2024-03-15 | 3,509 | 3,531 | 3,490 | 3,514 | 231,600 | 3,514 |
2024-03-14 | 3,539 | 3,620 | 3,481 | 3,528 | 362,600 | 3,528 |
2024-03-13 | 3,357 | 3,529 | 3,357 | 3,516 | 587,200 | 3,516 |
2024-03-12 | 3,356 | 3,364 | 3,306 | 3,331 | 182,500 | 3,331 |
2024-03-11 | 3,321 | 3,348 | 3,312 | 3,347 | 174,800 | 3,347 |
2024-03-08 | 3,304 | 3,340 | 3,285 | 3,314 | 206,900 | 3,314 |
2024-03-07 | 3,391 | 3,398 | 3,340 | 3,345 | 178,800 | 3,345 |
2024-03-06 | 3,351 | 3,387 | 3,341 | 3,359 | 226,600 | 3,359 |
2024-03-05 | 3,333 | 3,349 | 3,313 | 3,331 | 172,700 | 3,331 |
2024-03-04 | 3,400 | 3,400 | 3,343 | 3,347 | 222,000 | 3,347 |
2024-03-01 | 3,428 | 3,449 | 3,400 | 3,400 | 172,700 | 3,400 |
2024-02-29 | 3,479 | 3,488 | 3,430 | 3,442 | 221,400 | 3,442 |
2024-02-28 | 3,481 | 3,503 | 3,471 | 3,482 | 188,200 | 3,482 |
2024-02-27 | 3,490 | 3,524 | 3,475 | 3,506 | 138,500 | 3,506 |
2024-02-26 | 3,543 | 3,548 | 3,503 | 3,503 | 159,000 | 3,503 |
2024-02-22 | 3,550 | 3,564 | 3,536 | 3,543 | 191,900 | 3,543 |
2024-02-21 | 3,580 | 3,593 | 3,531 | 3,552 | 202,900 | 3,552 |
2024-02-20 | 3,580 | 3,596 | 3,547 | 3,582 | 175,000 | 3,582 |
2024-02-19 | 3,600 | 3,615 | 3,568 | 3,604 | 174,500 | 3,604 |
2024-02-16 | 3,566 | 3,647 | 3,542 | 3,605 | 306,500 | 3,605 |
2024-02-15 | 3,550 | 3,550 | 3,503 | 3,532 | 195,300 | 3,532 |
2024-02-14 | 3,570 | 3,584 | 3,525 | 3,537 | 232,300 | 3,537 |
2024-02-13 | 3,595 | 3,597 | 3,552 | 3,585 | 299,600 | 3,585 |
2024-02-09 | 3,567 | 3,615 | 3,544 | 3,596 | 236,300 | 3,596 |
2024-02-08 | 3,617 | 3,627 | 3,553 | 3,567 | 367,200 | 3,567 |
2024-02-07 | 3,660 | 3,671 | 3,610 | 3,638 | 273,000 | 3,638 |
2024-02-06 | 3,692 | 3,704 | 3,651 | 3,671 | 361,800 | 3,671 |
2024-02-05 | 3,694 | 3,742 | 3,651 | 3,710 | 496,000 | 3,710 |
2024-02-02 | 3,740 | 3,828 | 3,630 | 3,698 | 1,745,300 | 3,698 |
2024-02-01 | 3,675 | 3,861 | 3,640 | 3,827 | 1,280,900 | 3,827 |
2024-01-31 | 3,598 | 3,658 | 3,592 | 3,642 | 487,600 | 3,642 |
2024-01-30 | 3,574 | 3,662 | 3,551 | 3,604 | 1,119,900 | 3,604 |
2024-01-29 | 3,410 | 3,561 | 3,401 | 3,532 | 2,328,900 | 3,532 |
2024-01-26 | 3,165 | 3,174 | 3,137 | 3,143 | 128,000 | 3,143 |
2024-01-25 | 3,135 | 3,169 | 3,130 | 3,165 | 190,300 | 3,165 |
2024-01-24 | 3,180 | 3,186 | 3,138 | 3,143 | 220,700 | 3,143 |
2024-01-23 | 3,210 | 3,224 | 3,180 | 3,186 | 146,100 | 3,186 |
2024-01-22 | 3,176 | 3,215 | 3,164 | 3,211 | 131,800 | 3,211 |
2024-01-19 | 3,221 | 3,227 | 3,177 | 3,177 | 161,800 | 3,177 |
2024-01-18 | 3,239 | 3,240 | 3,221 | 3,226 | 95,100 | 3,226 |
2024-01-17 | 3,224 | 3,252 | 3,219 | 3,238 | 131,200 | 3,238 |
2024-01-16 | 3,256 | 3,271 | 3,221 | 3,222 | 103,300 | 3,222 |
2024-01-15 | 3,240 | 3,268 | 3,215 | 3,266 | 170,000 | 3,266 |
2024-01-12 | 3,245 | 3,255 | 3,226 | 3,245 | 174,900 | 3,245 |
2024-01-11 | 3,245 | 3,252 | 3,223 | 3,228 | 188,200 | 3,228 |
2024-01-10 | 3,193 | 3,243 | 3,188 | 3,239 | 224,300 | 3,239 |
2024-01-09 | 3,136 | 3,183 | 3,134 | 3,180 | 167,400 | 3,180 |
2024-01-05 | 3,155 | 3,155 | 3,127 | 3,127 | 154,500 | 3,127 |
2024-01-04 | 3,136 | 3,158 | 3,105 | 3,158 | 143,900 | 3,158 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株