！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
5,106.9
円
(09:40)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 5,153 | 5,160 | 5,096 | 5,102 | -26 | -0.5 | 150,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/12 | 4,565 | 4,580 | 4,535 | 4,554 | +13 | +0.3 | 317,400 |
| 12/11 | 4,527 | 4,551 | 4,520 | 4,541 | +22 | +0.5 | 291,700 |
| 12/8 | 4,482 | 4,520 | 4,465 | 4,519 | +18 | +0.4 | 605,200 |
| 12/7 | 4,487 | 4,522 | 4,474 | 4,501 | -3 | -0.1 | 397,800 |
| 12/6 | 4,440 | 4,510 | 4,423 | 4,504 | +51 | +1.2 | 355,500 |
| 12/5 | 4,409 | 4,467 | 4,390 | 4,453 | +84 | +1.9 | 576,500 |
| 12/4 | 4,397 | 4,401 | 4,369 | 4,369 | -41 | -0.9 | 358,900 |
| 12/1 | 4,428 | 4,445 | 4,406 | 4,410 | +16 | +0.4 | 268,400 |
| 11/30 | 4,377 | 4,420 | 4,337 | 4,394 | 0 | 0.0 | 394,800 |
| 11/29 | 4,410 | 4,420 | 4,370 | 4,394 | -27 | -0.6 | 244,700 |
| 11/28 | 4,409 | 4,429 | 4,401 | 4,421 | +33 | +0.8 | 362,700 |
| 11/27 | 4,381 | 4,411 | 4,350 | 4,388 | +48 | +1.1 | 275,800 |
| 11/24 | 4,375 | 4,376 | 4,333 | 4,340 | +1 | +0.0 | 267,200 |
| 11/22 | 4,307 | 4,340 | 4,305 | 4,339 | +33 | +0.8 | 223,200 |
| 11/21 | 4,307 | 4,342 | 4,278 | 4,306 | -16 | -0.4 | 335,900 |
| 11/20 | 4,353 | 4,377 | 4,311 | 4,322 | -38 | -0.9 | 281,900 |
| 11/17 | 4,291 | 4,368 | 4,284 | 4,360 | +87 | +2.0 | 457,900 |
| 11/16 | 4,321 | 4,338 | 4,272 | 4,273 | -64 | -1.5 | 336,800 |
| 11/15 | 4,312 | 4,354 | 4,306 | 4,337 | +28 | +0.7 | 372,000 |
| 11/14 | 4,361 | 4,364 | 4,305 | 4,309 | -31 | -0.7 | 301,900 |
| 11/13 | 4,376 | 4,411 | 4,324 | 4,340 | -33 | -0.8 | 348,400 |
| 11/10 | 4,368 | 4,389 | 4,326 | 4,373 | +49 | +1.1 | 445,900 |
| 11/9 | 4,320 | 4,352 | 4,309 | 4,324 | -36 | -0.8 | 496,300 |
▶︎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