KabuInsight

カゴメ

2811
プライム/食料品/KAGOME CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,750.02,795.52,742.02,773.5+13.5+0.49%246,900
2026-03-122,790.02,790.52,742.02,760.0-48.5-1.73%258,800
2026-03-112,833.02,835.02,803.52,808.5+1.5+0.05%166,700
2026-03-102,840.02,847.02,803.02,807.0+3.0+0.11%269,100
2026-03-092,760.02,818.52,737.02,804.0+10.0+0.36%348,300
2026-03-062,761.02,797.52,740.02,794.0+5.5+0.20%366,000
2026-03-052,789.02,823.02,781.02,788.5+48.5+1.77%405,700
2026-03-042,755.02,779.02,712.02,740.0-49.0-1.76%382,000
2026-03-032,854.02,854.02,788.52,789.0-80.0-2.79%415,100
2026-03-022,877.02,896.02,857.02,869.0-30.0-1.03%313,300
2026-02-272,865.52,899.02,863.52,899.0+34.0+1.19%366,600
2026-02-262,870.02,892.02,861.52,865.0-2.5-0.09%274,800
2026-02-252,860.02,867.52,843.02,867.5+12.0+0.42%229,700
2026-02-242,830.02,866.02,827.02,855.5+40.0+1.42%332,000
2026-02-202,830.02,841.52,806.02,815.5-33.5-1.18%282,400
2026-02-192,840.02,850.52,814.02,849.0+1.5+0.05%296,100
2026-02-182,834.02,849.52,830.02,847.5+15.5+0.55%271,800
2026-02-172,839.02,841.52,817.52,832.0-10.0-0.35%297,500
2026-02-162,870.02,885.52,840.02,842.0-26.0-0.91%341,400
2026-02-132,875.52,901.52,845.02,868.0-9.0-0.31%367,500
2026-02-122,900.02,903.02,872.52,877.0-23.0-0.79%407,200
2026-02-102,870.02,900.02,858.02,900.0+29.0+1.01%401,000
2026-02-092,890.02,894.52,855.02,871.0-3.5-0.12%329,000
2026-02-062,861.02,875.02,840.02,874.5+20.0+0.70%298,700
2026-02-052,851.02,863.02,841.02,854.5+20.5+0.72%301,500
2026-02-042,795.52,844.52,787.52,834.0+40.0+1.43%369,900
2026-02-032,740.02,810.02,736.02,794.0+54.5+1.99%600,000
2026-02-022,766.52,772.52,739.52,739.5+7.5+0.27%343,100
2026-01-302,726.02,744.52,721.02,732.0+8.5+0.31%259,300
2026-01-292,690.02,723.52,666.02,723.5+23.5+0.87%602,000
2026-01-282,732.52,749.52,697.02,700.0-61.0-2.21%441,100
2026-01-272,770.02,774.02,750.52,761.0-10.0-0.36%217,200
2026-01-262,771.52,784.52,761.52,771.00.00.00%243,600
2026-01-232,772.52,786.02,758.02,771.0-4.5-0.16%212,800
2026-01-222,762.52,787.52,756.52,775.5+5.5+0.20%204,000
2026-01-212,801.52,804.02,756.02,770.0-31.5-1.12%242,800
2026-01-202,760.02,802.02,753.02,801.5+55.0+2.00%473,800
2026-01-192,761.02,778.02,746.52,746.5+22.0+0.81%374,100
2026-01-162,728.02,734.52,718.02,724.5-5.5-0.20%245,900
2026-01-152,720.02,737.52,720.02,730.0+12.0+0.44%200,000
2026-01-142,705.02,732.02,699.02,718.0+10.0+0.37%266,900
2026-01-132,714.02,732.02,705.02,708.0+4.5+0.17%306,800
2026-01-092,699.02,716.02,697.02,703.5+5.5+0.20%218,400
2026-01-082,690.02,702.02,674.52,698.0-1.0-0.04%294,600
2026-01-072,690.02,710.02,680.02,699.0-7.0-0.26%216,300
2026-01-062,692.02,712.52,685.02,706.0+25.0+0.93%239,600
2026-01-052,695.02,698.52,675.52,681.0-15.0-0.56%370,000
2025-12-302,716.02,728.02,696.02,696.0-14.0-0.52%296,500
2025-12-292,700.02,721.52,692.52,710.0-19.0-0.70%355,700
2025-12-262,730.02,735.02,722.02,729.0+5.0+0.18%313,200
2025-12-252,711.52,728.52,705.02,724.0+19.5+0.72%217,500
2025-12-242,705.02,719.52,700.52,704.5-3.0-0.11%247,200
2025-12-232,680.02,712.02,680.02,707.5+29.5+1.10%321,200
2025-12-222,709.02,714.52,677.02,678.0-26.0-0.96%400,200
2025-12-192,701.52,709.02,694.52,704.0+2.0+0.07%322,900
2025-12-182,689.02,714.02,684.52,702.0+30.5+1.14%275,000
2025-12-172,683.02,685.52,665.52,671.5-8.5-0.32%223,300
2025-12-162,707.02,709.02,680.02,680.0-22.0-0.81%244,900
2025-12-152,681.52,711.02,678.02,702.0+29.0+1.08%298,200
2025-12-122,653.52,677.52,652.52,673.0+19.5+0.73%268,100
2025-12-112,675.02,679.52,653.52,653.5-10.5-0.39%242,100
2025-12-102,653.02,674.02,653.02,664.0+11.5+0.43%277,900
2025-12-092,669.52,675.02,646.02,652.5-8.5-0.32%364,100
2025-12-082,667.02,682.52,661.02,661.0-6.0-0.22%284,100
2025-12-052,694.02,700.02,662.52,667.0-28.0-1.04%381,600
2025-12-042,679.52,700.02,677.02,695.0+15.0+0.56%294,600
2025-12-032,685.02,685.52,668.02,680.0-11.5-0.43%331,900
2025-12-022,688.52,699.52,682.52,691.5+3.0+0.11%311,400
2025-12-012,727.52,730.02,685.02,688.5-38.5-1.41%428,300
2025-11-282,709.02,737.02,706.02,727.0+24.5+0.91%328,100
2025-11-272,699.02,709.02,696.52,702.5+4.0+0.15%243,400
2025-11-262,692.02,708.02,685.52,698.5+6.5+0.24%266,500
2025-11-252,701.02,715.52,684.02,692.0+1.5+0.06%399,000
2025-11-212,649.52,692.02,646.52,690.5+59.0+2.24%461,100
2025-11-202,665.02,671.02,631.02,631.5-40.0-1.50%626,000
2025-11-192,666.52,682.02,665.52,671.5+8.0+0.30%254,100
2025-11-182,690.52,697.02,662.02,663.5-36.5-1.35%403,800
2025-11-172,706.02,719.02,691.52,700.0-1.5-0.06%397,300
2025-11-142,708.02,714.02,698.52,701.5-7.0-0.26%319,200
2025-11-132,717.02,726.52,706.02,708.5-8.5-0.31%272,200
2025-11-122,731.52,754.02,714.02,717.0-3.0-0.11%284,300
2025-11-112,708.02,720.02,688.52,720.0+15.0+0.55%289,800
2025-11-102,699.52,710.02,687.02,705.0+13.5+0.50%363,900
2025-11-072,642.52,691.52,640.52,691.5+49.5+1.87%336,900
2025-11-062,643.02,659.52,635.02,642.0-1.5-0.06%421,400
2025-11-052,677.02,692.52,637.02,643.5-33.5-1.25%631,300
2025-11-042,660.52,689.52,651.02,677.0+16.5+0.62%502,700
2025-10-312,664.52,681.02,651.02,660.5+11.0+0.42%549,200
2025-10-302,651.02,679.02,571.52,649.5-43.0-1.60%1,304,500
2025-10-292,770.02,770.02,692.52,692.5-93.0-3.34%973,200
2025-10-282,821.02,821.02,785.52,785.5-39.0-1.38%468,100
2025-10-272,813.02,833.52,806.02,824.5+11.5+0.41%282,900
2025-10-242,828.02,829.02,813.02,813.0-17.5-0.62%264,200
2025-10-232,828.02,842.52,819.02,830.5+4.5+0.16%274,400
2025-10-222,810.52,828.02,810.02,826.0+17.5+0.62%409,000
2025-10-212,805.02,814.52,799.02,808.5-0.5-0.02%289,200
2025-10-202,810.02,817.02,796.02,809.0+21.5+0.77%269,100
2025-10-172,780.02,800.52,775.02,787.5+2.5+0.09%303,400
2025-10-162,802.52,809.52,785.02,785.0-20.5-0.73%380,500
2025-10-152,826.02,826.02,798.52,805.5-0.5-0.02%289,900
2025-10-142,800.02,822.52,772.52,806.0-21.0-0.74%452,200
2025-10-102,840.02,840.02,819.52,827.0-18.0-0.63%269,800
2025-10-092,869.02,872.02,842.02,845.0-28.0-0.97%356,400
2025-10-082,906.02,918.02,872.02,873.0-28.5-0.98%221,500
2025-10-072,908.02,915.02,893.52,901.5-20.5-0.70%262,300
2025-10-062,918.02,922.02,885.52,922.0+53.0+1.85%340,700
2025-10-032,872.02,892.52,867.02,869.0-3.0-0.10%187,400
2025-10-022,885.02,894.52,857.52,872.0-16.5-0.57%209,900
2025-10-012,876.02,891.02,862.02,888.5+9.5+0.33%272,100
2025-09-302,900.02,900.02,876.02,879.0-24.0-0.83%303,200
2025-09-292,960.02,966.02,903.02,903.0-63.5-2.14%241,500
2025-09-262,950.02,966.52,943.02,966.5+16.5+0.56%270,700
2025-09-252,970.02,977.02,943.52,950.0-19.0-0.64%205,700
2025-09-242,967.52,971.52,957.02,969.0+18.5+0.63%227,400
2025-09-222,942.02,962.52,935.02,950.5+9.0+0.31%169,500
2025-09-192,950.02,966.02,930.52,941.5-14.0-0.47%389,800
2025-09-182,947.52,976.02,947.52,955.5+13.0+0.44%196,200
2025-09-172,953.02,970.02,930.52,942.5-1.5-0.05%169,000
2025-09-162,943.02,952.02,924.02,944.0+1.0+0.03%272,100
2025-09-122,991.02,994.52,943.02,943.0——338,400

直近120営業日分を表示