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
2024-04-183,6563,6723,6243,636115,8003,636
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