2811 カゴメ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-082,8752,8752,828.52,853630,4002,853
2025-07-072,880.52,9042,8732,880289,8002,880
2025-07-042,8802,8922,871.52,879.5260,0002,879.50
2025-07-032,8722,890.52,8642,876234,2002,876
2025-07-022,8702,8942,8702,871258,2002,871
2025-07-012,8662,8762,8462,861.5259,5002,861.50
2025-06-302,8822,895.52,870.52,870.5282,2002,870.50
2025-06-272,8572,8822,8472,878383,6002,878
2025-06-262,8252,8502,8232,846636,5002,846
2025-06-252,8282,839.52,808.52,836369,3002,836
2025-06-242,8882,8892,8322,832346,0002,832
2025-06-232,8842,887.52,8482,864.5345,1002,864.50
2025-06-202,8872,8962,8682,887.5517,2002,887.50
2025-06-192,899.52,904.52,8662,884.5314,8002,884.50
2025-06-182,8852,8962,880.52,888.5323,2002,888.50
2025-06-172,916.52,9192,890.52,891328,5002,891
2025-06-162,924.52,941.52,9212,924208,9002,924
2025-06-132,9512,9512,9082,913.5254,5002,913.50
2025-06-122,9552,9612,936.52,952228,6002,952
2025-06-112,9452,9652,937.52,961200,4002,961
2025-06-102,9472,9582,9372,945.5226,7002,945.50
2025-06-092,943.52,9532,9322,937158,3002,937
2025-06-062,9152,933.52,912.52,931.5216,8002,931.50
2025-06-052,9182,9432,9152,923.5243,6002,923.50
2025-06-042,9502,9632,9372,937192,4002,937
2025-06-032,9702,981.52,9482,950203,6002,950
2025-06-022,970.52,983.52,958.52,981.5226,2002,981.50
2025-05-302,969.53,0042,9692,978462,9002,978
2025-05-292,950.52,9802,944.52,974267,4002,974
2025-05-282,962.52,9632,9392,950245,7002,950
2025-05-272,9402,973.52,9302,962.5182,1002,962.50
2025-05-262,8842,9412,8802,941216,2002,941
2025-05-232,911.52,915.52,8882,899263,1002,899
2025-05-222,9422,947.52,9132,913218,7002,913
2025-05-212,9852,9922,9502,950213,9002,950
2025-05-203,0023,0032,951.52,965364,3002,965
2025-05-193,0143,0483,0043,016280,9003,016
2025-05-163,0013,0232,9823,014181,8003,014
2025-05-152,9612,995.52,9612,985158,8002,985
2025-05-143,0003,0012,9502,983268,4002,983
2025-05-133,0043,0292,998.53,001225,7003,001
2025-05-123,0303,0322,990.53,002238,2003,002
2025-05-093,0363,0643,0283,034306,7003,034
2025-05-083,0153,0332,9993,023348,7003,023
2025-05-073,0003,0512,9833,013421,5003,013
2025-05-022,932.53,0032,9113,003534,1003,003
2025-05-012,912.52,965.52,891.52,959.5554,0002,959.50
2025-04-302,9382,952.52,9192,938402,0002,938
2025-04-282,9052,9522,900.52,925457,8002,925
2025-04-252,9382,9632,9102,910376,3002,910
2025-04-243,0253,0302,9592,967259,2002,967
2025-04-233,0433,0523,0233,025225,8003,025
2025-04-223,0273,0433,0193,037183,4003,037
2025-04-213,0133,0343,0033,027167,7003,027
2025-04-182,9903,0142,9853,010163,2003,010
2025-04-173,0113,0302,9942,994174,0002,994
2025-04-163,0203,0282,997.53,006164,0003,006
2025-04-153,0193,0313,0083,020227,6003,020
2025-04-142,9713,0142,9702,996.5297,5002,996.50
2025-04-112,9192,9582,8682,949367,3002,949
2025-04-102,935.52,950.52,8972,946323,7002,946
2025-04-092,8362,871.52,8052,858318,1002,858
2025-04-082,793.52,8572,7752,849.5414,4002,849.50
2025-04-072,7482,778.52,668.52,720.5768,8002,720.50
2025-04-042,9172,9262,866.52,896405,0002,896
2025-04-032,8802,919.52,8492,917.5414,7002,917.50
2025-04-022,9502,952.52,9162,920284,3002,920
2025-04-012,9632,9712,9342,939.5286,4002,939.50
2025-03-312,9582,9722,927.52,937.5339,5002,937.50
2025-03-282,995.53,0002,9642,980271,4002,980
2025-03-273,0003,0172,977.53,015282,9003,015
2025-03-263,0003,0062,975.52,982.5295,0002,982.50
2025-03-253,0193,0242,990.53,000254,6003,000
2025-03-243,0363,0393,0133,028224,9003,028
2025-03-213,0313,0553,0223,036362,0003,036
2025-03-193,0043,0473,0043,031258,1003,031
2025-03-183,0103,0293,0023,003230,6003,003
2025-03-172,9953,0132,978.52,998264,2002,998
2025-03-143,0013,0232,991.52,993258,5002,993
2025-03-132,986.53,0152,9832,998276,4002,998
2025-03-123,0193,0262,9662,998.5462,8002,998.50
2025-03-113,0503,0762,983.53,017593,1003,017
2025-03-103,0083,0382,9893,029462,3003,029
2025-03-072,9663,0142,9462,989498,2002,989
2025-03-062,937.52,9672,9292,966295,6002,966
2025-03-052,9792,9812,9312,937.5306,0002,937.50
2025-03-042,9552,9812,9342,950389,3002,950
2025-03-032,9172,949.52,9172,939.5302,7002,939.50
2025-02-282,9512,9592,8892,899.5409,3002,899.50
2025-02-272,9202,9402,9082,940328,3002,940
2025-02-262,8982,9242,8952,920.5397,8002,920.50
2025-02-252,8392,889.52,8392,887.5290,3002,887.50
2025-02-212,8402,863.52,8342,839347,4002,839
2025-02-202,8802,8992,809.52,832.5496,0002,832.50
2025-02-192,8772,9172,8772,917297,5002,917
2025-02-182,854.52,886.52,844.52,876223,2002,876
2025-02-172,883.52,883.52,8512,854.5279,3002,854.50
2025-02-142,901.52,913.52,8802,883.5281,6002,883.50
2025-02-132,8602,9072,8472,901.5332,1002,901.50
2025-02-122,8482,8502,8002,839363,8002,839
2025-02-102,8522,8582,8162,828.5307,4002,828.50
2025-02-072,8912,901.52,8422,851.5350,9002,851.50
2025-02-062,8382,904.52,821.52,887506,2002,887
2025-02-052,8302,8482,8062,813498,0002,813
2025-02-042,8362,8692,783.52,8311,228,4002,831
2025-02-032,9192,9212,8382,848.5486,5002,848.50
2025-01-312,9382,9382,9042,912289,7002,912
2025-01-302,911.52,936.52,8962,936.5224,7002,936.50
2025-01-292,9202,9252,884.52,886.5232,7002,886.50
2025-01-282,9032,931.52,8972,916255,0002,916
2025-01-272,8622,894.52,8552,890194,0002,890
2025-01-242,8402,8612,8402,843.5190,2002,843.50
2025-01-232,8452,8452,8152,838.5261,3002,838.50
2025-01-222,8452,862.52,8392,853199,6002,853
2025-01-212,8262,844.52,823.52,833230,1002,833
2025-01-202,8232,833.52,8132,815316,2002,815
2025-01-172,8622,8622,8212,831299,2002,831
2025-01-162,9152,921.52,840.52,850704,3002,850
2025-01-152,9402,9552,9202,932.5222,2002,932.50
2025-01-142,9482,953.52,9162,922298,5002,922
2025-01-102,970.52,984.52,9482,948265,5002,948
2025-01-092,972.52,9902,9702,979283,3002,979
2025-01-082,9752,982.52,9562,972.5237,5002,972.50
2025-01-072,9642,9852,9602,979.5247,9002,979.50
2025-01-062,9853,0052,953.52,958390,3002,958

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