！決算発表予定日 2024/05/10
2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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) | 3,765 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,449 (24/02/26) | 4,734 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,100 | 5,156 | 5,080 | 5,156 | +10 | +0.2 | 338,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,968 | 5,040 | 4,968 | 5,005 | +62 | +1.3 | 419,000 |
| 1/26 | 4,950 | 4,958 | 4,912 | 4,943 | -29 | -0.6 | 282,500 |
| 1/25 | 4,935 | 4,991 | 4,925 | 4,972 | +38 | +0.8 | 254,300 |
| 1/24 | 4,961 | 4,978 | 4,926 | 4,934 | -37 | -0.7 | 271,500 |
| 1/23 | 4,957 | 5,010 | 4,955 | 4,971 | +27 | +0.6 | 362,900 |
| 1/22 | 4,924 | 4,953 | 4,903 | 4,944 | +41 | +0.8 | 293,100 |
| 1/19 | 4,956 | 4,975 | 4,880 | 4,903 | -73 | -1.5 | 367,500 |
| 1/18 | 4,917 | 5,005 | 4,904 | 4,976 | +96 | +2.0 | 739,100 |
| 1/17 | 4,911 | 4,971 | 4,880 | 4,880 | -27 | -0.6 | 391,800 |
| 1/16 | 4,919 | 4,933 | 4,885 | 4,907 | -13 | -0.3 | 356,800 |
| 1/15 | 4,865 | 4,934 | 4,859 | 4,920 | +36 | +0.7 | 324,600 |
| 1/12 | 4,986 | 4,986 | 4,862 | 4,884 | -2 | +0.0 | 560,000 |
| 1/11 | 4,960 | 4,965 | 4,876 | 4,886 | -64 | -1.3 | 482,600 |
| 1/10 | 4,925 | 4,976 | 4,923 | 4,950 | +28 | +0.6 | 516,400 |
| 1/9 | 4,850 | 4,927 | 4,835 | 4,922 | +110 | +2.3 | 452,700 |
| 1/5 | 4,820 | 4,833 | 4,802 | 4,812 | -11 | -0.2 | 304,100 |
| 1/4 | 4,800 | 4,833 | 4,764 | 4,823 | +43 | +0.9 | 338,700 |
| 12/29 | 4,770 | 4,799 | 4,762 | 4,780 | +12 | +0.3 | 325,400 |
| 12/28 | 4,805 | 4,814 | 4,763 | 4,768 | -36 | -0.8 | 271,800 |
| 12/27 | 4,788 | 4,823 | 4,776 | 4,804 | +35 | +0.7 | 446,900 |
| 12/26 | 4,740 | 4,780 | 4,717 | 4,769 | +67 | +1.4 | 464,100 |
| 12/25 | 4,630 | 4,706 | 4,625 | 4,702 | +113 | +2.5 | 488,800 |
| 12/22 | 4,581 | 4,590 | 4,544 | 4,589 | +25 | +0.6 | 295,900 |
| 12/21 | 4,618 | 4,647 | 4,563 | 4,564 | -49 | -1.1 | 412,000 |
| 12/20 | 4,600 | 4,637 | 4,586 | 4,613 | +51 | +1.1 | 444,500 |
| 12/19 | 4,506 | 4,639 | 4,506 | 4,562 | +126 | +2.8 | 644,000 |
| 12/18 | 4,436 | 4,458 | 4,401 | 4,436 | -30 | -0.7 | 306,500 |
| 12/15 | 4,496 | 4,514 | 4,446 | 4,466 | -66 | -1.5 | 495,100 |
| 12/14 | 4,518 | 4,544 | 4,456 | 4,532 | +41 | +0.9 | 358,700 |
| 12/13 | 4,546 | 4,563 | 4,483 | 4,491 | -63 | -1.4 | 310,600 |
▶︎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