Comparing Back to the side-by-side chart ↗
KAGOME CO.,LTD.（2811.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2780.50 | 2803.00 | 2775.00 | 2777.00 | -0.13% | 285,300 |
| 2026-10-15 | 2763.00 | 2804.50 | 2756.00 | 2780.50 | +1.07% | 606,100 |
| 2026-10-14 | 2740.00 | 2761.00 | 2733.00 | 2751.00 | +0.02% | 242,600 |
| 2026-10-13 | 2732.50 | 2751.00 | 2721.50 | 2750.50 | +1.25% | 262,600 |
| 2026-10-09 | 2698.50 | 2718.00 | 2678.00 | 2716.50 | +1.42% | 310,700 |
| 2026-10-08 | 2655.00 | 2678.50 | 2623.00 | 2678.50 | +0.89% | 311,100 |
| 2026-10-07 | 2629.00 | 2655.00 | 2624.50 | 2655.00 | +0.80% | 267,800 |
| 2026-10-06 | 2639.50 | 2642.50 | 2623.50 | 2634.00 | -0.08% | 170,900 |
| 2026-10-05 | 2626.00 | 2637.00 | 2609.50 | 2636.00 | +0.76% | 234,000 |
| 2026-10-02 | 2627.00 | 2631.00 | 2610.00 | 2616.00 | -1.49% | 277,100 |
| 2026-10-01 | 2618.50 | 2655.50 | 2608.00 | 2655.50 | +0.63% | 259,500 |
| 2026-09-30 | 2620.50 | 2643.00 | 2605.50 | 2639.00 | +0.69% | 337,900 |
| 2026-09-29 | 2665.00 | 2668.50 | 2621.00 | 2621.00 | -1.80% | 364,000 |
| 2026-09-28 | 2729.50 | 2736.00 | 2662.00 | 2669.00 | -2.07% | 425,100 |
| 2026-09-25 | 2698.00 | 2728.00 | 2698.00 | 2725.50 | +0.85% | 239,900 |
| 2026-09-24 | 2700.00 | 2711.50 | 2693.50 | 2702.50 | +0.39% | 329,700 |
| 2026-09-18 | 2735.00 | 2735.50 | 2692.00 | 2692.00 | -1.64% | 1,460,800 |
| 2026-09-17 | 2708.50 | 2739.50 | 2703.00 | 2737.00 | +1.07% | 217,100 |
| 2026-09-16 | 2746.00 | 2748.00 | 2708.00 | 2708.00 | -1.04% | 268,800 |
| 2026-09-15 | 2790.00 | 2793.00 | 2730.00 | 2736.50 | -0.96% | 306,800 |
| 2026-09-14 | 2778.00 | 2789.50 | 2749.50 | 2763.00 | +0.22% | 267,000 |
| 2026-09-11 | 2746.50 | 2780.00 | 2746.50 | 2757.00 | -0.11% | 329,000 |
| 2026-09-10 | 2737.50 | 2760.00 | 2724.50 | 2760.00 | +0.56% | 325,400 |
| 2026-09-09 | 2747.00 | 2755.50 | 2728.00 | 2744.50 | +0.29% | 227,700 |
| 2026-09-08 | 2702.00 | 2745.00 | 2700.00 | 2736.50 | +0.66% | 202,000 |
| 2026-09-07 | 2723.00 | 2732.00 | 2698.00 | 2718.50 | -0.75% | 217,000 |
| 2026-09-04 | 2739.00 | 2753.00 | 2720.50 | 2739.00 | -0.56% | 270,100 |
| 2026-09-03 | 2750.00 | 2760.00 | 2732.00 | 2754.50 | -0.02% | 269,500 |
| 2026-09-02 | 2737.50 | 2755.50 | 2732.00 | 2755.00 | +0.15% | 271,500 |
| 2026-09-01 | 2740.00 | 2769.00 | 2740.00 | 2751.00 | +0.26% | 275,700 |
| 2026-08-31 | 2731.50 | 2755.50 | 2730.00 | 2744.00 | +0.46% | 262,400 |
| 2026-08-28 | 2711.00 | 2739.50 | 2705.00 | 2731.50 | -0.09% | 264,300 |
| 2026-08-27 | 2730.00 | 2747.00 | 2712.50 | 2734.00 | +0.15% | 190,600 |
| 2026-08-26 | 2714.50 | 2743.00 | 2714.00 | 2730.00 | +0.57% | 219,400 |
| 2026-08-25 | 2727.00 | 2745.00 | 2714.50 | 2714.50 | -0.22% | 183,800 |
| 2026-08-24 | 2705.00 | 2730.00 | 2697.50 | 2720.50 | +0.72% | 215,100 |
| 2026-08-21 | 2700.00 | 2721.00 | 2685.00 | 2701.00 | +0.09% | 240,700 |
| 2026-08-20 | 2682.00 | 2698.50 | 2672.50 | 2698.50 | +1.43% | 226,600 |
| 2026-08-19 | 2665.00 | 2668.00 | 2631.50 | 2660.50 | +0.24% | 207,100 |
| 2026-08-18 | 2648.00 | 2690.50 | 2611.00 | 2654.00 | +0.99% | 629,700 |
| 2026-08-17 | 2639.00 | 2655.50 | 2589.00 | 2628.00 | -1.48% | 696,400 |
| 2026-08-14 | 2650.00 | 2669.50 | 2638.00 | 2667.50 | +0.66% | 201,700 |
| 2026-08-13 | 2656.00 | 2661.00 | 2638.00 | 2650.00 | -0.26% | 218,800 |
| 2026-08-12 | 2670.00 | 2678.00 | 2645.00 | 2657.00 | -0.11% | 231,500 |
| 2026-08-10 | 2637.00 | 2660.00 | 2613.00 | 2660.00 | +0.70% | 279,400 |
| 2026-08-07 | 2602.00 | 2663.50 | 2600.00 | 2641.50 | +1.19% | 414,600 |
| 2026-08-06 | 2554.00 | 2611.50 | 2550.50 | 2610.50 | +2.57% | 383,300 |
| 2026-08-05 | 2544.00 | 2551.50 | 2527.00 | 2545.00 | -0.06% | 364,700 |
| 2026-08-04 | 2591.00 | 2600.00 | 2545.00 | 2546.50 | -1.58% | 497,100 |
| 2026-08-03 | 2610.00 | 2625.00 | 2574.50 | 2587.50 | -0.86% | 541,800 |
| 2026-07-31 | 2632.50 | 2680.50 | 2602.00 | 2610.00 | -7.86% | 1,017,700 |
| 2026-07-30 | 2864.50 | 2870.00 | 2808.00 | 2832.50 | -1.12% | 387,400 |
| 2026-07-29 | 2820.00 | 2892.50 | 2802.50 | 2864.50 | +2.43% | 436,500 |
| 2026-07-28 | 2770.00 | 2806.00 | 2763.00 | 2796.50 | +1.54% | 325,900 |
| 2026-07-27 | 2721.50 | 2763.00 | 2700.00 | 2754.00 | +2.09% | 237,000 |
| 2026-07-24 | 2659.00 | 2712.00 | 2652.00 | 2697.50 | +0.77% | 257,600 |
| 2026-07-23 | 2710.00 | 2716.00 | 2669.00 | 2677.00 | -1.44% | 196,900 |
| 2026-07-22 | 2730.00 | 2730.00 | 2698.00 | 2716.00 | -0.97% | 232,100 |
| 2026-07-21 | 2770.00 | 2782.50 | 2730.00 | 2742.50 | -0.20% | 278,800 |
| 2026-07-17 | 2732.50 | 2765.00 | 2732.50 | 2748.00 | +1.63% | 291,200 |
| 2026-07-16 | 2710.00 | 2736.00 | 2700.50 | 2704.00 | -0.11% | 143,200 |
| 2026-07-15 | 2720.00 | 2724.00 | 2697.00 | 2707.00 | -0.48% | 152,600 |
| 2026-07-14 | 2722.00 | 2742.00 | 2707.00 | 2720.00 | +1.00% | 216,100 |
| 2026-07-13 | 2690.00 | 2710.00 | 2680.00 | 2693.00 | +0.60% | 199,800 |
| 2026-07-10 | 2700.50 | 2706.50 | 2673.50 | 2677.00 | -1.09% | 253,600 |
| 2026-07-09 | 2723.50 | 2725.50 | 2703.50 | 2706.50 | -1.15% | 170,000 |
| 2026-07-08 | 2718.00 | 2751.00 | 2700.00 | 2738.00 | +1.71% | 378,500 |
| 2026-07-07 | 2677.50 | 2708.00 | 2664.00 | 2692.00 | +0.54% | 277,800 |
| 2026-07-06 | 2660.00 | 2689.00 | 2659.50 | 2677.50 | +0.71% | 195,500 |
| 2026-07-03 | 2682.00 | 2701.50 | 2658.50 | 2658.50 | +0.02% | 232,700 |
| 2026-07-02 | 2640.00 | 2672.50 | 2621.00 | 2658.00 | +2.23% | 450,100 |
| 2026-07-01 | 2616.00 | 2629.00 | 2594.00 | 2600.00 | -1.46% | 218,500 |
| 2026-06-30 | 2645.00 | 2655.50 | 2622.50 | 2638.50 | -0.43% | 322,900 |
| 2026-06-29 | 2620.00 | 2664.00 | 2615.50 | 2650.00 | +1.36% | 509,400 |
| 2026-06-26 | 2599.00 | 2620.00 | 2583.50 | 2614.50 | +1.30% | 691,200 |
| 2026-06-25 | 2580.00 | 2599.50 | 2561.50 | 2581.00 | +0.94% | 471,200 |
| 2026-06-24 | 2546.00 | 2569.00 | 2542.00 | 2557.00 | +0.41% | 283,700 |
| 2026-06-23 | 2532.00 | 2552.50 | 2521.00 | 2546.50 | +0.53% | 334,900 |
| 2026-06-22 | 2552.50 | 2559.50 | 2530.00 | 2533.00 | -0.76% | 330,100 |
| 2026-06-19 | 2537.00 | 2553.00 | 2526.00 | 2552.50 | +0.22% | 610,100 |
| 2026-06-18 | 2550.00 | 2560.00 | 2538.00 | 2547.00 | -0.12% | 282,500 |
| 2026-06-17 | 2564.50 | 2584.00 | 2550.00 | 2550.00 | -0.47% | 231,700 |
| 2026-06-16 | 2580.00 | 2580.00 | 2544.00 | 2562.00 | -0.70% | 336,000 |
| 2026-06-15 | 2585.00 | 2605.00 | 2580.00 | 2580.00 | -0.17% | 244,100 |
| 2026-06-12 | 2588.50 | 2604.00 | 2573.50 | 2584.50 | -0.60% | 339,600 |
| 2026-06-11 | 2604.00 | 2606.00 | 2571.50 | 2600.00 | +0.66% | 241,100 |
| 2026-06-10 | 2558.00 | 2583.00 | 2550.50 | 2583.00 | +1.59% | 266,200 |
| 2026-06-09 | 2558.00 | 2566.00 | 2541.00 | 2542.50 | -0.45% | 277,600 |
| 2026-06-08 | 2540.00 | 2568.00 | 2531.00 | 2554.00 | +0.91% | 320,900 |
| 2026-06-05 | 2513.00 | 2536.00 | 2513.00 | 2531.00 | +0.74% | 243,400 |
| 2026-06-04 | 2511.00 | 2529.00 | 2510.00 | 2512.50 | +0.06% | 218,200 |
| 2026-06-03 | 2512.00 | 2528.00 | 2506.00 | 2511.00 | +0.00% | 254,100 |
| 2026-06-02 | 2520.00 | 2528.50 | 2492.50 | 2511.00 | -0.87% | 456,900 |
| 2026-06-01 | 2576.00 | 2576.00 | 2524.00 | 2533.00 | -1.67% | 377,600 |
| 2026-05-29 | 2560.00 | 2604.50 | 2555.00 | 2576.00 | +0.64% | 369,200 |
| 2026-05-28 | 2553.00 | 2564.50 | 2538.00 | 2559.50 | +0.87% | 318,300 |
| 2026-05-27 | 2521.00 | 2543.50 | 2514.00 | 2537.50 | +0.30% | 414,800 |
| 2026-05-26 | 2572.00 | 2575.00 | 2522.00 | 2530.00 | -1.63% | 336,900 |
| 2026-05-25 | 2566.00 | 2572.00 | 2531.00 | 2572.00 | +0.29% | 324,300 |
| 2026-05-22 | 2558.00 | 2566.50 | 2541.00 | 2564.50 | +0.16% | 196,700 |
| 2026-05-21 | 2550.00 | 2567.00 | 2539.00 | 2560.50 | +0.73% | 240,600 |
| 2026-05-20 | 2580.00 | 2583.50 | 2526.50 | 2542.00 | -0.94% | 339,400 |
| 2026-05-19 | 2533.00 | 2574.50 | 2530.00 | 2566.00 | +2.07% | 283,100 |
| 2026-05-18 | 2570.50 | 2570.50 | 2513.00 | 2514.00 | -2.14% | 450,900 |
| 2026-05-15 | 2538.50 | 2569.00 | 2527.50 | 2569.00 | +0.98% | 529,200 |
| 2026-05-14 | 2562.00 | 2567.00 | 2527.50 | 2544.00 | -0.68% | 350,000 |
| 2026-05-13 | 2558.00 | 2589.00 | 2558.00 | 2561.50 | +0.59% | 286,100 |
| 2026-05-12 | 2550.00 | 2563.00 | 2535.50 | 2546.50 | -0.60% | 385,300 |
| 2026-05-11 | 2555.00 | 2572.00 | 2543.00 | 2562.00 | +0.20% | 416,600 |
| 2026-05-08 | 2590.00 | 2605.00 | 2557.00 | 2557.00 | -1.20% | 507,500 |
| 2026-05-07 | 2581.50 | 2598.00 | 2563.00 | 2588.00 | +0.50% | 500,000 |
| 2026-05-01 | 2659.00 | 2659.00 | 2535.50 | 2575.00 | -4.20% | 1,038,900 |
| 2026-04-30 | 2709.00 | 2734.00 | 2688.00 | 2688.00 | -0.57% | 494,900 |
| 2026-04-28 | 2695.00 | 2707.00 | 2683.00 | 2703.50 | +0.32% | 269,800 |
| 2026-04-27 | 2678.00 | 2711.00 | 2672.00 | 2695.00 | +0.63% | 228,800 |
| 2026-04-24 | 2690.00 | 2702.00 | 2677.00 | 2678.00 | -0.07% | 233,800 |
| 2026-04-23 | 2685.50 | 2691.00 | 2671.00 | 2680.00 | -0.67% | 319,500 |
| 2026-04-22 | 2730.00 | 2730.00 | 2696.00 | 2698.00 | -1.39% | 333,900 |
| 2026-04-21 | 2777.50 | 2782.50 | 2732.50 | 2736.00 | -1.32% | 238,400 |
| 2026-04-20 | 2751.00 | 2772.50 | 2744.00 | 2772.50 | +0.73% | 307,500 |
| 2026-04-17 | 2765.00 | 2778.50 | 2752.50 | 2752.50 | -0.69% | 321,300 |
| 2026-04-16 | 2777.00 | 2786.50 | 2767.50 | 2771.50 | -0.52% | 228,000 |
| 2026-04-15 | 2789.00 | 2800.00 | 2775.00 | 2786.00 | +0.13% | 258,500 |
| 2026-04-14 | 2826.00 | 2845.00 | 2782.50 | 2782.50 | -1.54% | 276,700 |
| 2026-04-13 | 2860.00 | 2870.00 | 2826.00 | 2826.00 | -1.38% | 215,800 |
| 2026-04-10 | 2890.50 | 2899.00 | 2859.00 | 2865.50 | -0.88% | 183,800 |
| 2026-04-09 | 2912.00 | 2921.50 | 2886.00 | 2891.00 | -0.72% | 228,300 |
| 2026-04-08 | 2903.00 | 2918.00 | 2895.00 | 2912.00 | +0.76% | 315,000 |
| 2026-04-07 | 2881.00 | 2898.00 | 2864.50 | 2890.00 | +1.26% | 149,000 |
| 2026-04-06 | 2869.50 | 2880.00 | 2853.00 | 2854.00 | -0.26% | 174,000 |
| 2026-04-03 | 2829.00 | 2862.50 | 2829.00 | 2861.50 | +0.53% | 177,300 |
| 2026-04-02 | 2827.00 | 2856.50 | 2827.00 | 2846.50 | +0.67% | 207,100 |
| 2026-04-01 | 2825.00 | 2833.50 | 2815.00 | 2827.50 | +0.73% | 269,000 |
| 2026-03-31 | 2802.00 | 2829.50 | 2797.50 | 2807.00 | +0.59% | 224,500 |
| 2026-03-30 | 2778.50 | 2798.00 | 2756.00 | 2790.50 | -0.64% | 305,200 |
| 2026-03-27 | 2811.00 | 2830.00 | 2801.00 | 2808.50 | +0.45% | 340,100 |
| 2026-03-26 | 2794.50 | 2805.00 | 2776.00 | 2796.00 | +0.11% | 203,700 |
| 2026-03-25 | 2818.00 | 2827.50 | 2793.00 | 2793.00 | +0.02% | 206,800 |
| 2026-03-24 | 2767.00 | 2793.00 | 2762.50 | 2792.50 | +1.92% | 210,900 |
| 2026-03-23 | 2761.00 | 2774.50 | 2732.00 | 2740.00 | -1.99% | 292,200 |
| 2026-03-19 | 2830.00 | 2844.50 | 2795.50 | 2795.50 | -2.12% | 719,700 |
| 2026-03-18 | 2827.00 | 2856.00 | 2827.00 | 2856.00 | +1.33% | 338,000 |
| 2026-03-17 | 2798.00 | 2827.00 | 2791.00 | 2818.50 | +0.99% | 214,700 |
| 2026-03-16 | 2790.00 | 2806.50 | 2767.00 | 2791.00 | +0.63% | 212,500 |
| 2026-03-13 | 2750.00 | 2795.50 | 2742.00 | 2773.50 | +0.49% | 246,900 |
| 2026-03-12 | 2790.00 | 2790.50 | 2742.00 | 2760.00 | -1.73% | 258,800 |
| 2026-03-11 | 2833.00 | 2835.00 | 2803.50 | 2808.50 | +0.05% | 166,700 |
| 2026-03-10 | 2840.00 | 2847.00 | 2803.00 | 2807.00 | +0.11% | 269,100 |
| 2026-03-09 | 2760.00 | 2818.50 | 2737.00 | 2804.00 | +0.36% | 348,300 |
| 2026-03-06 | 2761.00 | 2797.50 | 2740.00 | 2794.00 | +0.20% | 366,000 |
| 2026-03-05 | 2789.00 | 2823.00 | 2781.00 | 2788.50 | +1.77% | 405,700 |
| 2026-03-04 | 2755.00 | 2779.00 | 2712.00 | 2740.00 | -1.76% | 382,000 |
| 2026-03-03 | 2854.00 | 2854.00 | 2788.50 | 2789.00 | -2.79% | 415,100 |
| 2026-03-02 | 2877.00 | 2896.00 | 2857.00 | 2869.00 | -1.03% | 313,300 |
| 2026-02-27 | 2865.50 | 2899.00 | 2863.50 | 2899.00 | +1.19% | 366,600 |
| 2026-02-26 | 2870.00 | 2892.00 | 2861.50 | 2865.00 | -0.09% | 274,800 |
| 2026-02-25 | 2860.00 | 2867.50 | 2843.00 | 2867.50 | +0.42% | 229,700 |
| 2026-02-24 | 2830.00 | 2866.00 | 2827.00 | 2855.50 | +1.42% | 332,000 |
| 2026-02-20 | 2830.00 | 2841.50 | 2806.00 | 2815.50 | -1.18% | 282,400 |
| 2026-02-19 | 2840.00 | 2850.50 | 2814.00 | 2849.00 | +0.05% | 296,100 |
| 2026-02-18 | 2834.00 | 2849.50 | 2830.00 | 2847.50 | +0.55% | 271,800 |
| 2026-02-17 | 2839.00 | 2841.50 | 2817.50 | 2832.00 | -0.35% | 297,500 |
| 2026-02-16 | 2870.00 | 2885.50 | 2840.00 | 2842.00 | -0.91% | 341,400 |
| 2026-02-13 | 2875.50 | 2901.50 | 2845.00 | 2868.00 | -0.31% | 367,500 |
| 2026-02-12 | 2900.00 | 2903.00 | 2872.50 | 2877.00 | -0.79% | 407,200 |
| 2026-02-10 | 2870.00 | 2900.00 | 2858.00 | 2900.00 | +1.01% | 401,000 |
| 2026-02-09 | 2890.00 | 2894.50 | 2855.00 | 2871.00 | -0.12% | 329,000 |
| 2026-02-06 | 2861.00 | 2875.00 | 2840.00 | 2874.50 | +0.70% | 298,700 |
| 2026-02-05 | 2851.00 | 2863.00 | 2841.00 | 2854.50 | +0.72% | 301,500 |
| 2026-02-04 | 2795.50 | 2844.50 | 2787.50 | 2834.00 | +1.43% | 369,900 |
| 2026-02-03 | 2740.00 | 2810.00 | 2736.00 | 2794.00 | +1.99% | 600,000 |
| 2026-02-02 | 2766.50 | 2772.50 | 2739.50 | 2739.50 | +0.27% | 343,100 |
| 2026-01-30 | 2726.00 | 2744.50 | 2721.00 | 2732.00 | +0.31% | 259,300 |
| 2026-01-29 | 2690.00 | 2723.50 | 2666.00 | 2723.50 | +0.87% | 602,000 |
| 2026-01-28 | 2732.50 | 2749.50 | 2697.00 | 2700.00 | -2.21% | 441,100 |
| 2026-01-27 | 2770.00 | 2774.00 | 2750.50 | 2761.00 | -0.36% | 217,200 |
| 2026-01-26 | 2771.50 | 2784.50 | 2761.50 | 2771.00 | +0.00% | 243,600 |
| 2026-01-23 | 2772.50 | 2786.00 | 2758.00 | 2771.00 | -0.16% | 212,800 |
| 2026-01-22 | 2762.50 | 2787.50 | 2756.50 | 2775.50 | +0.20% | 204,000 |
| 2026-01-21 | 2801.50 | 2804.00 | 2756.00 | 2770.00 | -1.12% | 242,800 |
| 2026-01-20 | 2760.00 | 2802.00 | 2753.00 | 2801.50 | +2.00% | 473,800 |
| 2026-01-19 | 2761.00 | 2778.00 | 2746.50 | 2746.50 | +0.81% | 374,100 |
| 2026-01-16 | 2728.00 | 2734.50 | 2718.00 | 2724.50 | -0.20% | 245,900 |
| 2026-01-15 | 2720.00 | 2737.50 | 2720.00 | 2730.00 | +0.44% | 200,000 |
| 2026-01-14 | 2705.00 | 2732.00 | 2699.00 | 2718.00 | +0.37% | 266,900 |
| 2026-01-13 | 2714.00 | 2732.00 | 2705.00 | 2708.00 | +0.17% | 306,800 |
| 2026-01-09 | 2699.00 | 2716.00 | 2697.00 | 2703.50 | +0.20% | 218,400 |
| 2026-01-08 | 2690.00 | 2702.00 | 2674.50 | 2698.00 | -0.04% | 294,600 |
| 2026-01-07 | 2690.00 | 2710.00 | 2680.00 | 2699.00 | -0.26% | 216,300 |
| 2026-01-06 | 2692.00 | 2712.50 | 2685.00 | 2706.00 | +0.93% | 239,600 |
| 2026-01-05 | 2695.00 | 2698.50 | 2675.50 | 2681.00 | -0.56% | 370,000 |
| 2025-12-30 | 2716.00 | 2728.00 | 2696.00 | 2696.00 | -0.52% | 296,500 |
| 2025-12-29 | 2700.00 | 2721.50 | 2692.50 | 2710.00 | -0.70% | 355,700 |
| 2025-12-26 | 2730.00 | 2735.00 | 2722.00 | 2729.00 | +0.18% | 313,200 |
| 2025-12-25 | 2711.50 | 2728.50 | 2705.00 | 2724.00 | +0.72% | 217,500 |
| 2025-12-24 | 2705.00 | 2719.50 | 2700.50 | 2704.50 | -0.11% | 247,200 |
| 2025-12-23 | 2680.00 | 2712.00 | 2680.00 | 2707.50 | +1.10% | 321,200 |
| 2025-12-22 | 2709.00 | 2714.50 | 2677.00 | 2678.00 | -0.96% | 400,200 |
| 2025-12-19 | 2701.50 | 2709.00 | 2694.50 | 2704.00 | +0.07% | 322,900 |
| 2025-12-18 | 2689.00 | 2714.00 | 2684.50 | 2702.00 | +1.14% | 275,000 |
| 2025-12-17 | 2683.00 | 2685.50 | 2665.50 | 2671.50 | -0.32% | 223,300 |
| 2025-12-16 | 2707.00 | 2709.00 | 2680.00 | 2680.00 | -0.81% | 244,900 |
| 2025-12-15 | 2681.50 | 2711.00 | 2678.00 | 2702.00 | +1.08% | 298,200 |
| 2025-12-12 | 2653.50 | 2677.50 | 2652.50 | 2673.00 | +0.73% | 268,100 |
| 2025-12-11 | 2675.00 | 2679.50 | 2653.50 | 2653.50 | -0.39% | 242,100 |
| 2025-12-10 | 2653.00 | 2674.00 | 2653.00 | 2664.00 | +0.43% | 277,900 |
| 2025-12-09 | 2669.50 | 2675.00 | 2646.00 | 2652.50 | -0.32% | 364,100 |
| 2025-12-08 | 2667.00 | 2682.50 | 2661.00 | 2661.00 | -0.22% | 284,100 |
| 2025-12-05 | 2694.00 | 2700.00 | 2662.50 | 2667.00 | -1.04% | 381,600 |
| 2025-12-04 | 2679.50 | 2700.00 | 2677.00 | 2695.00 | +0.56% | 294,600 |
| 2025-12-03 | 2685.00 | 2685.50 | 2668.00 | 2680.00 | -0.43% | 331,900 |
| 2025-12-02 | 2688.50 | 2699.50 | 2682.50 | 2691.50 | +0.11% | 311,400 |
| 2025-12-01 | 2727.50 | 2730.00 | 2685.00 | 2688.50 | -1.41% | 428,300 |
| 2025-11-28 | 2709.00 | 2737.00 | 2706.00 | 2727.00 | +0.91% | 328,100 |
| 2025-11-27 | 2699.00 | 2709.00 | 2696.50 | 2702.50 | +0.15% | 243,400 |
| 2025-11-26 | 2692.00 | 2708.00 | 2685.50 | 2698.50 | +0.24% | 266,500 |
| 2025-11-25 | 2701.00 | 2715.50 | 2684.00 | 2692.00 | +0.06% | 399,000 |
| 2025-11-21 | 2649.50 | 2692.00 | 2646.50 | 2690.50 | +2.24% | 461,100 |
| 2025-11-20 | 2665.00 | 2671.00 | 2631.00 | 2631.50 | -1.50% | 626,000 |
| 2025-11-19 | 2666.50 | 2682.00 | 2665.50 | 2671.50 | +0.30% | 254,100 |
| 2025-11-18 | 2690.50 | 2697.00 | 2662.00 | 2663.50 | -1.35% | 403,800 |
| 2025-11-17 | 2706.00 | 2719.00 | 2691.50 | 2700.00 | -0.06% | 397,300 |
| 2025-11-14 | 2708.00 | 2714.00 | 2698.50 | 2701.50 | -0.26% | 319,200 |
| 2025-11-13 | 2717.00 | 2726.50 | 2706.00 | 2708.50 | -0.31% | 272,200 |
| 2025-11-12 | 2731.50 | 2754.00 | 2714.00 | 2717.00 | -0.11% | 284,300 |
| 2025-11-11 | 2708.00 | 2720.00 | 2688.50 | 2720.00 | +0.55% | 289,800 |
| 2025-11-10 | 2699.50 | 2710.00 | 2687.00 | 2705.00 | +0.50% | 363,900 |
| 2025-11-07 | 2642.50 | 2691.50 | 2640.50 | 2691.50 | +1.87% | 336,900 |
| 2025-11-06 | 2643.00 | 2659.50 | 2635.00 | 2642.00 | -0.06% | 421,400 |
| 2025-11-05 | 2677.00 | 2692.50 | 2637.00 | 2643.50 | -1.25% | 631,300 |
| 2025-11-04 | 2660.50 | 2689.50 | 2651.00 | 2677.00 | +0.62% | 502,700 |
| 2025-10-31 | 2664.50 | 2681.00 | 2651.00 | 2660.50 | +0.42% | 549,200 |
| 2025-10-30 | 2651.00 | 2679.00 | 2571.50 | 2649.50 | -1.60% | 1,304,500 |
| 2025-10-29 | 2770.00 | 2770.00 | 2692.50 | 2692.50 | -3.34% | 973,200 |
| 2025-10-28 | 2821.00 | 2821.00 | 2785.50 | 2785.50 | -1.38% | 468,100 |
| 2025-10-27 | 2813.00 | 2833.50 | 2806.00 | 2824.50 | +0.41% | 282,900 |
| 2025-10-24 | 2828.00 | 2829.00 | 2813.00 | 2813.00 | -0.62% | 264,200 |
| 2025-10-23 | 2828.00 | 2842.50 | 2819.00 | 2830.50 | +0.16% | 274,400 |
| 2025-10-22 | 2810.50 | 2828.00 | 2810.00 | 2826.00 | +0.62% | 409,000 |
| 2025-10-21 | 2805.00 | 2814.50 | 2799.00 | 2808.50 | -0.02% | 289,200 |
| 2025-10-20 | 2810.00 | 2817.00 | 2796.00 | 2809.00 | +0.77% | 269,100 |
| 2025-10-17 | 2780.00 | 2800.50 | 2775.00 | 2787.50 | +0.09% | 303,400 |
| 2025-10-16 | 2802.50 | 2809.50 | 2785.00 | 2785.00 | -0.73% | 380,500 |
| 2025-10-15 | 2826.00 | 2826.00 | 2798.50 | 2805.50 | -0.02% | 289,900 |
| 2025-10-14 | 2800.00 | 2822.50 | 2772.50 | 2806.00 | -0.74% | 452,200 |
| 2025-10-10 | 2840.00 | 2840.00 | 2819.50 | 2827.00 | -0.63% | 269,800 |
| 2025-10-09 | 2869.00 | 2872.00 | 2842.00 | 2845.00 | -0.97% | 356,400 |
| 2025-10-08 | 2906.00 | 2918.00 | 2872.00 | 2873.00 | -0.98% | 221,500 |
| 2025-10-07 | 2908.00 | 2915.00 | 2893.50 | 2901.50 | -0.70% | 262,300 |
| 2025-10-06 | 2918.00 | 2922.00 | 2885.50 | 2922.00 | +1.85% | 340,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+3.81%）。最も弱い月：10月（-7.89%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
KAGOME CO.,LTD.（2811.T）の直近終値は？
2026-10-16 時点で 2777.00。Closelookデータレイクの日次価格記録より。
2811.T の52週高値・安値は？
直近52週間で高値 2921.50、安値 2492.50（2026-10-16 時点）。
KAGOME CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、2811.T の最も強い月は 2月（平均 +3.81%）、最も弱い月は 10月（平均 -7.89%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。