カゴメ(株)
2811（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 3,365 | 3,375 | 3,345 | 3,350 | 135,100 | 3,350 |
| 2022/5/24 | 3,365 | 3,370 | 3,330 | 3,340 | 147,000 | 3,340 |
| 2022/5/23 | 3,345 | 3,380 | 3,335 | 3,355 | 215,900 | 3,355 |
| 2022/5/20 | 3,305 | 3,330 | 3,295 | 3,315 | 230,000 | 3,315 |
| 2022/5/19 | 3,220 | 3,295 | 3,215 | 3,285 | 195,000 | 3,285 |
| 2022/5/18 | 3,250 | 3,275 | 3,240 | 3,260 | 140,900 | 3,260 |
| 2022/5/17 | 3,265 | 3,305 | 3,240 | 3,240 | 182,900 | 3,240 |
| 2022/5/16 | 3,270 | 3,275 | 3,220 | 3,235 | 214,000 | 3,235 |
| 2022/5/13 | 3,235 | 3,265 | 3,225 | 3,255 | 270,100 | 3,255 |
| 2022/5/12 | 3,235 | 3,235 | 3,200 | 3,225 | 178,100 | 3,225 |
| 2022/5/11 | 3,215 | 3,255 | 3,215 | 3,240 | 225,700 | 3,240 |
| 2022/5/10 | 3,185 | 3,230 | 3,185 | 3,210 | 279,100 | 3,210 |
| 2022/5/9 | 3,295 | 3,295 | 3,175 | 3,175 | 212,800 | 3,175 |
| 2022/5/6 | 3,260 | 3,335 | 3,250 | 3,310 | 292,400 | 3,310 |
| 2022/5/2 | 3,230 | 3,295 | 3,215 | 3,275 | 275,900 | 3,275 |
| 2022/4/28 | 3,215 | 3,255 | 3,210 | 3,250 | 267,800 | 3,250 |
| 2022/4/27 | 3,210 | 3,235 | 3,160 | 3,175 | 429,100 | 3,175 |
| 2022/4/26 | 3,200 | 3,250 | 3,185 | 3,235 | 206,700 | 3,235 |
| 2022/4/25 | 3,110 | 3,200 | 3,110 | 3,195 | 365,300 | 3,195 |
| 2022/4/22 | 3,245 | 3,275 | 3,230 | 3,260 | 160,400 | 3,260 |