！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
5,182.1
円
(14:58)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,110 | 5,272 | 4,894 | 5,194 | +106 | +2.1 | 5,914,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,240 | 5,369 | 5,031 | 5,088 | -158 | -3.0 | 9,353,000 |
| 24/02 | 5,060 | 5,449 | 4,734 | 5,246 | +188 | +3.7 | 10,172,100 |
| 24/01 | 4,800 | 5,059 | 4,764 | 5,058 | +278 | +5.8 | 7,509,500 |
| 23/12 | 4,428 | 4,823 | 4,369 | 4,780 | +386 | +8.8 | 8,435,700 |
| 23/11 | 4,390 | 4,455 | 4,272 | 4,394 | -136 | -3.0 | 8,545,600 |
| 23/10 | 4,475 | 4,557 | 4,216 | 4,530 | +59 | +1.3 | 9,453,800 |
| 23/09 | 4,529 | 4,637 | 4,433 | 4,471 | -47 | -1.0 | 7,342,300 |
| 23/08 | 4,077 | 4,580 | 4,069 | 4,518 | +414 | +10.1 | 9,417,300 |
| 23/07 | 3,915 | 4,130 | 3,895 | 4,104 | +203 | +5.2 | 6,948,300 |
| 23/06 | 3,835 | 4,037 | 3,815 | 3,901 | +101 | +2.7 | 7,227,300 |
| 23/05 | 3,990 | 4,025 | 3,765 | 3,800 | -170 | -4.3 | 8,967,200 |
| 23/04 | 3,850 | 3,970 | 3,840 | 3,970 | +135 | +3.5 | 6,615,500 |
| 23/03 | 3,750 | 3,970 | 3,710 | 3,835 | +75 | +2.0 | 9,991,300 |
| 23/02 | 3,900 | 3,960 | 3,630 | 3,760 | -140 | -3.6 | 8,351,300 |
| 23/01 | 3,685 | 3,930 | 3,555 | 3,900 | +225 | +6.1 | 8,303,200 |
| 22/12 | 3,710 | 3,740 | 3,595 | 3,675 | -25 | -0.7 | 7,911,500 |
| 22/11 | 3,570 | 3,805 | 3,490 | 3,700 | +155 | +4.4 | 8,264,700 |
| 22/10 | 3,770 | 3,820 | 3,540 | 3,545 | -265 | -7.0 | 10,491,800 |
| 22/09 | 3,975 | 4,000 | 3,800 | 3,810 | -180 | -4.5 | 8,925,000 |
| 22/08 | 4,040 | 4,100 | 3,910 | 3,990 | -35 | -0.9 | 8,350,300 |
| 22/07 | 4,245 | 4,370 | 3,990 | 4,025 | -220 | -5.2 | 7,450,100 |
| 22/06 | 3,910 | 4,295 | 3,910 | 4,245 | +325 | +8.3 | 9,641,000 |
| 22/05 | 4,035 | 4,125 | 3,895 | 3,920 | -185 | -4.5 | 6,523,400 |
| 22/04 | 4,110 | 4,205 | 3,985 | 4,105 | -45 | -1.1 | 6,139,200 |
| 22/03 | 4,370 | 4,390 | 4,025 | 4,150 | -170 | -3.9 | 8,809,300 |
| 22/02 | 4,380 | 4,525 | 4,005 | 4,320 | -90 | -2.0 | 9,950,000 |
| 22/01 | 4,180 | 4,500 | 4,155 | 4,410 | +270 | +6.5 | 8,073,500 |
| 21/12 | 3,805 | 4,240 | 3,790 | 4,140 | +270 | +7.0 | 10,357,500 |
| 21/11 | 4,075 | 4,200 | 3,815 | 3,870 | -135 | -3.4 | 22,410,100 |
| 21/10 | 4,205 | 4,215 | 3,905 | 4,005 | -225 | -5.3 | 9,362,200 |
▶︎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