2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
4,851.6
円
(14:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,449 (24/02/26) | 3,891 (23/06/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,449 (24/02/26) | 4,507 (24/06/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 4,876 | 4,900 | 4,844 | 4,853 | -55 | -1.1 | 195,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,842 | 4,908 | 4,832 | 4,908 | +114 | +2.4 | 446,800 |
| 6/24 | 4,769 | 4,809 | 4,729 | 4,794 | +248 | +5.5 | 754,600 |
| 6/21 | 4,510 | 4,576 | 4,507 | 4,546 | -13 | -0.3 | 433,200 |
| 6/20 | 4,587 | 4,600 | 4,534 | 4,559 | -61 | -1.3 | 316,600 |
| 6/19 | 4,579 | 4,620 | 4,573 | 4,620 | +50 | +1.1 | 341,300 |
| 6/18 | 4,670 | 4,680 | 4,567 | 4,570 | -64 | -1.4 | 511,100 |
| 6/17 | 4,667 | 4,674 | 4,600 | 4,634 | -61 | -1.3 | 409,500 |
| 6/14 | 4,687 | 4,741 | 4,656 | 4,695 | -3 | -0.1 | 652,400 |
| 6/13 | 4,779 | 4,782 | 4,687 | 4,698 | -83 | -1.7 | 313,500 |
| 6/12 | 4,886 | 4,899 | 4,778 | 4,781 | -100 | -2.1 | 317,700 |
| 6/11 | 4,879 | 4,949 | 4,867 | 4,881 | +5 | +0.1 | 247,100 |
| 6/10 | 4,867 | 4,880 | 4,831 | 4,876 | +17 | +0.4 | 202,700 |
| 6/7 | 4,825 | 4,862 | 4,801 | 4,859 | +52 | +1.1 | 258,600 |
| 6/6 | 4,878 | 4,878 | 4,805 | 4,807 | -16 | -0.3 | 244,900 |
| 6/5 | 4,789 | 4,852 | 4,760 | 4,823 | +8 | +0.2 | 308,900 |
| 6/4 | 4,821 | 4,840 | 4,790 | 4,815 | -33 | -0.7 | 329,100 |
| 6/3 | 4,835 | 4,881 | 4,835 | 4,848 | +31 | +0.6 | 208,000 |
| 5/31 | 4,794 | 4,830 | 4,773 | 4,817 | +29 | +0.6 | 415,100 |
| 5/30 | 4,748 | 4,817 | 4,737 | 4,788 | +2 | +0.0 | 259,500 |
| 5/29 | 4,800 | 4,815 | 4,758 | 4,786 | -35 | -0.7 | 339,200 |
| 5/28 | 4,906 | 4,909 | 4,821 | 4,821 | -85 | -1.7 | 281,000 |
| 5/27 | 4,894 | 4,929 | 4,878 | 4,906 | +15 | +0.3 | 169,000 |
| 5/24 | 4,861 | 4,931 | 4,861 | 4,891 | -28 | -0.6 | 191,500 |
| 5/23 | 4,900 | 4,932 | 4,861 | 4,919 | +37 | +0.8 | 239,200 |
| 5/22 | 4,864 | 4,928 | 4,857 | 4,882 | +21 | +0.4 | 332,800 |
| 5/21 | 4,921 | 4,952 | 4,860 | 4,861 | -80 | -1.6 | 304,800 |
| 5/20 | 4,917 | 5,019 | 4,892 | 4,941 | +21 | +0.4 | 391,700 |
| 5/17 | 4,780 | 4,929 | 4,777 | 4,920 | +74 | +1.5 | 490,900 |
| 5/16 | 4,877 | 4,882 | 4,764 | 4,846 | -56 | -1.1 | 539,300 |
| 5/15 | 4,974 | 4,974 | 4,880 | 4,902 | -117 | -2.3 | 581,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて