2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
4,891.9
円
(15:24)
株価は15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) | 4,507 (24/06/21) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,619 (24/09/10) | 4,507 (24/06/21) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 5,023 | 5,070 | 4,866 | 4,875 | -219 | -4.3 | 1,922,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 2,880 | 3,016 | 2,780 | 3,004 | +124 | +4.3 | 4,445,000 |
| 02/05 | 2,610 | 2,938 | 2,580 | 2,880 | +296 | +11.5 | 4,013,500 |
| 02/04 | 2,550 | 2,712 | 2,540 | 2,584 | +14 | +0.5 | 3,796,000 |
| 02/03 | 2,332 | 2,618 | 2,320 | 2,570 | +250 | +10.8 | 6,602,000 |
| 02/02 | 2,484 | 2,656 | 2,320 | 2,320 | -166 | -6.7 | 4,458,000 |
| 02/01 | 2,780 | 2,780 | 2,404 | 2,486 | -294 | -10.6 | 3,252,000 |
| 01/12 | 2,590 | 2,780 | 2,400 | 2,780 | +230 | +9.0 | 4,016,500 |
| 01/11 | 2,208 | 2,558 | 2,172 | 2,550 | +320 | +14.4 | 3,434,000 |
| 01/10 | 2,164 | 2,420 | 2,108 | 2,230 | -14 | -0.6 | 6,482,500 |
| 01/09 | 2,996 | 3,044 | 2,020 | 2,244 | -752 | -25.1 | 7,374,000 |
| 01/08 | 3,008 | 3,156 | 2,820 | 2,996 | -10 | -0.3 | 4,424,500 |
| 01/07 | 3,078 | 3,110 | 2,906 | 3,006 | -16 | -0.5 | 3,930,500 |
| 01/06 | 2,676 | 3,138 | 2,640 | 3,022 | +326 | +12.1 | 5,804,000 |
| 01/05 | 2,770 | 2,880 | 2,676 | 2,696 | -72 | -2.6 | 3,729,000 |
| 01/04 | 2,742 | 2,778 | 2,520 | 2,768 | +6 | +0.2 | 3,924,500 |
| 01/03 | 2,812 | 2,812 | 2,426 | 2,762 | -116 | -4.0 | 5,390,500 |
| 01/02 | 2,792 | 3,120 | 2,770 | 2,878 | +18 | +0.6 | 3,025,500 |
| 01/01 | 3,198 | 3,198 | 2,582 | 2,860 | -252 | -8.1 | 3,762,500 |
| 00/12 | 3,040 | 3,192 | 3,020 | 3,112 | +72 | +2.4 | 2,482,000 |
| 00/11 | 2,740 | 3,040 | 2,730 | 3,040 | +272 | +9.8 | 1,453,500 |
| 00/10 | 2,822 | 2,998 | 2,600 | 2,768 | -196 | -6.6 | 2,878,000 |
| 00/09 | 2,836 | 3,020 | 2,600 | 2,964 | +248 | +9.1 | 2,674,000 |
| 00/08 | 3,120 | 3,210 | 2,710 | 2,716 | -464 | -14.6 | 3,202,500 |
| 00/07 | 3,098 | 3,300 | 2,982 | 3,180 | +80 | +2.6 | 3,261,000 |
| 00/06 | 2,960 | 3,160 | 2,780 | 3,100 | +180 | +6.2 | 5,189,500 |
| 00/05 | 2,728 | 3,200 | 2,680 | 2,920 | +190 | +7.0 | 4,970,500 |
| 00/04 | 2,360 | 2,740 | 2,254 | 2,730 | +370 | +15.7 | 3,975,000 |
| 00/03 | 2,030 | 2,460 | 1,940 | 2,360 | +340 | +16.8 | 5,826,000 |
| 00/02 | 2,440 | 2,480 | 1,974 | 2,020 | ー | ー | 3,999,000 |
▶︎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
