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
2024-07-193,4993,5073,4543,474196,9003,474
2024-07-183,4383,5063,4353,491435,2003,491
2024-07-173,4443,4583,4353,458288,9003,458
2024-07-163,4973,4993,4273,450455,6003,450
2024-07-123,4293,4833,4203,481482,5003,481
2024-07-113,3903,4493,3823,437563,2003,437
2024-07-103,3453,3843,3373,384420,2003,384
2024-07-093,3603,3673,3313,355391,3003,355
2024-07-083,3643,3723,3253,339506,2003,339
2024-07-053,4123,4353,3693,370485,0003,370
2024-07-043,4353,4373,3883,423590,8003,423
2024-07-033,3993,4373,3803,4191,211,8003,419
2024-07-023,2553,3943,2483,3853,736,3003,385
2024-07-013,2973,3173,2473,255712,7003,255
2024-06-283,3053,3063,2613,268652,4003,268
2024-06-273,3343,3533,3043,3061,091,2003,306
2024-06-263,3303,3353,2943,3263,021,6003,326
2024-06-253,2823,3203,2693,3201,896,7003,320
2024-06-243,3603,3663,2933,299747,4003,299
2024-06-213,2973,3443,2903,336725,4003,336
2024-06-203,2573,2963,2423,292554,8003,292
2024-06-193,2483,2693,2163,249719,2003,249
2024-06-183,3013,3553,2403,2701,208,3003,270
2024-06-173,3613,4503,3303,3401,996,0003,340
2024-06-143,5553,6593,5553,641275,0003,641
2024-06-133,6363,6373,5823,586154,0003,586
2024-06-123,6373,6523,6253,636101,4003,636
2024-06-113,6153,6773,6153,639128,6003,639
2024-06-103,6253,6443,5843,634145,5003,634
2024-06-073,6003,6343,5793,634185,2003,634
2024-06-063,6453,6473,6053,612122,0003,612
2024-06-053,6483,6723,6353,647151,8003,647
2024-06-043,6553,6743,6123,643147,6003,643
2024-06-033,6113,6643,5963,642243,3003,642
2024-05-313,5353,5823,5353,575254,2003,575
2024-05-303,5303,5513,5063,537253,9003,537
2024-05-293,6423,6553,5543,561202,6003,561
2024-05-283,6843,6843,6123,633206,6003,633
2024-05-273,6963,7153,6743,689126,2003,689
2024-05-243,6513,7233,6513,696139,1003,696
2024-05-233,7003,7263,6803,707181,7003,707
2024-05-223,7503,7593,7043,721188,9003,721
2024-05-213,7923,7943,7353,743265,5003,743
2024-05-203,8003,8333,7883,817120,9003,817
2024-05-173,8423,8573,7933,816167,8003,816
2024-05-163,9063,9103,8213,862144,3003,862
2024-05-153,9013,9013,8543,862186,5003,862
2024-05-143,8933,9583,8903,908127,4003,908
2024-05-133,9513,9523,8563,904184,3003,904
2024-05-103,9473,9853,9133,962142,9003,962
2024-05-094,0004,0613,9443,944244,9003,944
2024-05-083,8703,9673,8513,926260,4003,926
2024-05-073,9243,9313,8513,875250,8003,875
2024-05-023,9694,0093,9113,919241,8003,919
2024-05-014,0324,0753,9543,962407,9003,962
2024-04-304,2444,2974,0044,0321,255,1004,032
2024-04-263,7043,8553,6723,824409,1003,824
2024-04-253,6823,7083,6703,694119,6003,694
2024-04-243,6933,7123,6543,698198,5003,698
2024-04-233,6903,7073,6573,693168,7003,693
2024-04-223,6203,6903,5963,686145,9003,686
2024-04-193,6203,6253,5313,589161,1003,589
2024-04-183,6563,6723,6243,636115,8003,636
2024-04-173,7253,7253,6273,635147,1003,635
2024-04-163,6733,7273,6503,709208,5003,709
2024-04-153,6903,7293,6653,729100,7003,729
2024-04-123,7043,7353,6883,705144,2003,705
2024-04-113,6413,7003,6173,700120,4003,700
2024-04-103,6933,7333,6603,675149,0003,675
2024-04-093,6673,6993,6633,679112,0003,679
2024-04-083,6553,6973,6473,697118,3003,697
2024-04-053,6313,6603,6073,646124,0003,646
2024-04-043,6403,6613,6203,644144,3003,644
2024-04-033,6193,6673,5993,647200,0003,647
2024-04-023,6683,7003,5973,615207,6003,615
2024-04-013,6853,6983,6483,669130,4003,669
2024-03-293,6333,6853,6263,680125,1003,680
2024-03-283,6803,7093,6453,662174,1003,662
2024-03-273,7003,7113,6853,690207,0003,690
2024-03-263,7013,7183,6593,686150,7003,686
2024-03-253,6803,7213,6733,701318,4003,701
2024-03-223,7043,7333,6493,666435,5003,666
2024-03-213,5773,5933,5443,564262,9003,564
2024-03-193,5483,5863,5203,586154,9003,586
2024-03-183,5313,5523,4993,548169,5003,548
2024-03-153,5093,5313,4903,514231,6003,514
2024-03-143,5393,6203,4813,528362,6003,528
2024-03-133,3573,5293,3573,516587,2003,516
2024-03-123,3563,3643,3063,331182,5003,331
2024-03-113,3213,3483,3123,347174,8003,347
2024-03-083,3043,3403,2853,314206,9003,314
2024-03-073,3913,3983,3403,345178,8003,345
2024-03-063,3513,3873,3413,359226,6003,359
2024-03-053,3333,3493,3133,331172,7003,331
2024-03-043,4003,4003,3433,347222,0003,347
2024-03-013,4283,4493,4003,400172,7003,400
2024-02-293,4793,4883,4303,442221,4003,442
2024-02-283,4813,5033,4713,482188,2003,482
2024-02-273,4903,5243,4753,506138,5003,506
2024-02-263,5433,5483,5033,503159,0003,503
2024-02-223,5503,5643,5363,543191,9003,543
2024-02-213,5803,5933,5313,552202,9003,552
2024-02-203,5803,5963,5473,582175,0003,582
2024-02-193,6003,6153,5683,604174,5003,604
2024-02-163,5663,6473,5423,605306,5003,605
2024-02-153,5503,5503,5033,532195,3003,532
2024-02-143,5703,5843,5253,537232,3003,537
2024-02-133,5953,5973,5523,585299,6003,585
2024-02-093,5673,6153,5443,596236,3003,596
2024-02-083,6173,6273,5533,567367,2003,567
2024-02-073,6603,6713,6103,638273,0003,638
2024-02-063,6923,7043,6513,671361,8003,671
2024-02-053,6943,7423,6513,710496,0003,710
2024-02-023,7403,8283,6303,6981,745,3003,698
2024-02-013,6753,8613,6403,8271,280,9003,827
2024-01-313,5983,6583,5923,642487,6003,642
2024-01-303,5743,6623,5513,6041,119,9003,604
2024-01-293,4103,5613,4013,5322,328,9003,532
2024-01-263,1653,1743,1373,143128,0003,143
2024-01-253,1353,1693,1303,165190,3003,165
2024-01-243,1803,1863,1383,143220,7003,143
2024-01-233,2103,2243,1803,186146,1003,186
2024-01-223,1763,2153,1643,211131,8003,211
2024-01-193,2213,2273,1773,177161,8003,177
2024-01-183,2393,2403,2213,22695,1003,226
2024-01-173,2243,2523,2193,238131,2003,238
2024-01-163,2563,2713,2213,222103,3003,222
2024-01-153,2403,2683,2153,266170,0003,266
2024-01-123,2453,2553,2263,245174,9003,245
2024-01-113,2453,2523,2233,228188,2003,228
2024-01-103,1933,2433,1883,239224,3003,239
2024-01-093,1363,1833,1343,180167,4003,180
2024-01-053,1553,1553,1273,127154,5003,127
2024-01-043,1363,1583,1053,158143,9003,158

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