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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 5,410 | 5,460 | 5,283 | 5,441 | +54 | +1.0 | 2,254,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/20 | 5,387 | +0.1 | 5,411 | 1,630,800 | 76,600 | 56,300 | 0.73 |
| 9/13 | 5,384 | -2.2 | 5,465 | 1,965,400 | 49,800 | 59,600 | 1.20 |
| 9/6 | 5,507 | +0.8 | 5,486 | 1,780,400 | 46,000 | 60,900 | 1.32 |
| 8/30 | 5,464 | +2.5 | 5,478 | 1,908,700 | 44,300 | 54,300 | 1.23 |
| 8/23 | 5,333 | +2.1 | 5,294 | 1,803,600 | 35,900 | 54,600 | 1.52 |
| 8/16 | 5,226 | +1.7 | 5,189 | 2,157,400 | 35,900 | 59,900 | 1.67 |
| 8/9 | 5,139 | +1.7 | 4,987 | 4,198,000 | 44,000 | 68,200 | 1.55 |
| 8/2 | 5,053 | +3.6 | 4,985 | 3,425,400 | 73,600 | 175,000 | 2.38 |
| 7/26 | 4,880 | -1.0 | 4,920 | 1,463,800 | 44,300 | 192,100 | 4.34 |
| 7/19 | 4,931 | +1.2 | 4,925 | 1,056,000 | 39,300 | 192,400 | 4.90 |
| 7/12 | 4,872 | +3.2 | 4,795 | 1,934,700 | 41,800 | 194,200 | 4.65 |
| 7/5 | 4,721 | -1.9 | 4,781 | 1,328,800 | 41,200 | 195,700 | 4.75 |
| 6/28 | 4,810 | +5.8 | 4,822 | 2,370,500 | 42,800 | 177,000 | 4.14 |
| 6/21 | 4,546 | -3.2 | 4,588 | 2,011,700 | 41,300 | 202,400 | 4.90 |
| 6/14 | 4,695 | -3.4 | 4,763 | 1,733,400 | 43,700 | 208,700 | 4.78 |
| 6/7 | 4,859 | +0.9 | 4,826 | 1,349,500 | 42,100 | 204,400 | 4.86 |
| 5/31 | 4,817 | -1.5 | 4,818 | 1,463,800 | 39,200 | 205,600 | 5.24 |
| 5/24 | 4,891 | -0.6 | 4,911 | 1,460,000 | 34,200 | 209,400 | 6.12 |
| 5/17 | 4,920 | -1.4 | 4,949 | 2,489,500 | 40,000 | 214,400 | 5.36 |
| 5/10 | 4,989 | -3.8 | 5,086 | 3,307,200 | 38,800 | 181,800 | 4.69 |
| 5/2 | 5,186 | +0.6 | 5,176 | 658,700 | 41,200 | 59,400 | 1.44 |
| 4/26 | 5,156 | +0.1 | 5,188 | 1,681,200 | 44,700 | 62,800 | 1.40 |
| 4/19 | 5,149 | +0.8 | 5,124 | 1,743,200 | 45,600 | 70,900 | 1.55 |
| 4/12 | 5,106 | +3.1 | 5,067 | 1,379,200 | 46,400 | 83,500 | 1.80 |
| 4/5 | 4,953 | -2.7 | 4,980 | 1,735,300 | 60,500 | 96,200 | 1.59 |
| 3/29 | 5,088 | -3.3 | 5,181 | 2,613,900 | 68,700 | 130,400 | 1.90 |
| 3/22 | 5,259 | +0.3 | 5,256 | 2,193,400 | 159,900 | 138,400 | 0.87 |
| 3/15 | 5,241 | -0.6 | 5,188 | 2,259,700 | 91,600 | 251,800 | 2.75 |
| 3/8 | 5,274 | -0.7 | 5,307 | 1,958,400 | 63,100 | 264,900 | 4.20 |
| 3/1 | 5,310 | -1.5 | 5,303 | 1,854,500 | 55,100 | 276,200 | 5.01 |
▶︎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
