2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
5,000
円
取引時間外
(19:19)
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 |
|---|---|
| 5,619 (24/09/10) | 4,216 (23/10/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,619 (24/09/10) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 5,434 | 5,460 | 5,392 | 5,441 | +41 | +0.8 | 417,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 5,054 | 5,150 | 4,992 | 5,150 | +11 | +0.2 | 545,100 |
| 8/9 | 5,071 | 5,161 | 5,003 | 5,139 | +77 | +1.5 | 770,100 |
| 8/8 | 4,987 | 5,170 | 4,970 | 5,062 | +93 | +1.9 | 497,200 |
| 8/7 | 4,891 | 5,100 | 4,877 | 4,969 | +8 | +0.2 | 585,000 |
| 8/6 | 4,897 | 4,999 | 4,843 | 4,961 | +204 | +4.3 | 991,600 |
| 8/5 | 5,010 | 5,089 | 4,683 | 4,757 | -296 | -5.9 | 1,354,100 |
| 8/2 | 5,203 | 5,280 | 5,001 | 5,053 | +330 | +7.0 | 1,756,500 |
| 8/1 | 4,906 | 4,954 | 4,668 | 4,723 | -253 | -5.1 | 669,300 |
| 7/31 | 4,834 | 5,004 | 4,825 | 4,976 | +72 | +1.5 | 426,500 |
| 7/30 | 4,933 | 4,941 | 4,891 | 4,904 | -9 | -0.2 | 312,000 |
| 7/29 | 4,950 | 4,983 | 4,913 | 4,913 | +33 | +0.7 | 261,100 |
| 7/26 | 4,944 | 4,960 | 4,866 | 4,880 | -53 | -1.1 | 336,400 |
| 7/25 | 4,850 | 4,982 | 4,830 | 4,933 | +48 | +1.0 | 429,300 |
| 7/24 | 4,940 | 4,959 | 4,855 | 4,885 | -55 | -1.1 | 262,600 |
| 7/23 | 4,908 | 4,963 | 4,908 | 4,940 | -8 | -0.2 | 241,600 |
| 7/22 | 4,931 | 4,955 | 4,902 | 4,948 | +17 | +0.3 | 193,900 |
| 7/19 | 4,979 | 4,979 | 4,896 | 4,931 | -59 | -1.2 | 197,700 |
| 7/18 | 4,910 | 5,015 | 4,875 | 4,990 | +107 | +2.2 | 329,500 |
| 7/17 | 4,925 | 4,931 | 4,874 | 4,883 | -7 | -0.1 | 238,000 |
| 7/16 | 4,870 | 4,912 | 4,859 | 4,890 | +18 | +0.4 | 290,800 |
| 7/12 | 4,800 | 4,877 | 4,789 | 4,872 | +53 | +1.1 | 631,500 |
| 7/11 | 4,817 | 4,849 | 4,806 | 4,819 | +11 | +0.2 | 353,400 |
| 7/10 | 4,750 | 4,821 | 4,743 | 4,808 | +76 | +1.6 | 417,300 |
| 7/9 | 4,703 | 4,753 | 4,685 | 4,732 | +13 | +0.3 | 297,300 |
| 7/8 | 4,734 | 4,734 | 4,686 | 4,719 | -2 | +0.0 | 235,200 |
| 7/5 | 4,798 | 4,801 | 4,716 | 4,721 | -46 | -1.0 | 235,900 |
| 7/4 | 4,773 | 4,801 | 4,754 | 4,767 | -29 | -0.6 | 217,100 |
| 7/3 | 4,775 | 4,820 | 4,737 | 4,796 | -4 | -0.1 | 264,700 |
| 7/2 | 4,781 | 4,811 | 4,771 | 4,800 | +2 | +0.0 | 319,700 |
| 7/1 | 4,819 | 4,860 | 4,777 | 4,798 | -12 | -0.3 | 291,400 |
▶︎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
