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
(ー)
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) | 4,401 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,145 | 5,192 | 5,069 | 5,142 | -3 | -0.1 | 3,483,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 4,315 | 4,550 | 4,230 | 4,230 | -35 | -0.8 | 9,296,200 |
| 21/08 | 4,530 | 4,620 | 4,090 | 4,265 | -150 | -3.4 | 7,813,100 |
| 21/07 | 4,335 | 4,555 | 4,215 | 4,415 | +95 | +2.2 | 6,127,200 |
| 21/06 | 4,440 | 4,575 | 4,240 | 4,320 | -55 | -1.3 | 7,589,500 |
| 21/05 | 4,930 | 5,100 | 4,325 | 4,375 | -500 | -10.3 | 7,817,000 |
| 21/04 | 4,765 | 5,020 | 4,690 | 4,875 | +130 | +2.7 | 5,495,600 |
| 21/03 | 4,585 | 5,100 | 4,570 | 4,745 | +260 | +5.8 | 7,830,400 |
| 21/02 | 4,475 | 4,785 | 4,440 | 4,485 | +5 | +0.1 | 5,601,900 |
| 21/01 | 4,565 | 4,660 | 4,235 | 4,480 | -60 | -1.3 | 5,488,900 |
| 20/12 | 4,520 | 4,865 | 4,480 | 4,540 | +85 | +1.9 | 5,614,300 |
| 20/11 | 4,275 | 4,670 | 4,260 | 4,455 | +185 | +4.3 | 8,225,900 |
| 20/10 | 4,635 | 4,660 | 4,210 | 4,270 | -420 | -9.0 | 5,454,900 |
| 20/09 | 4,765 | 4,830 | 4,610 | 4,690 | -115 | -2.4 | 6,707,800 |
| 20/08 | 4,600 | 4,995 | 4,580 | 4,805 | +180 | +3.9 | 7,015,800 |
| 20/07 | 4,305 | 4,660 | 4,215 | 4,625 | +300 | +6.9 | 7,167,200 |
| 20/06 | 4,000 | 4,400 | 3,955 | 4,325 | +345 | +8.7 | 9,844,900 |
| 20/05 | 3,835 | 4,070 | 3,595 | 3,980 | +125 | +3.2 | 9,330,300 |
| 20/04 | 3,650 | 3,920 | 3,220 | 3,855 | +90 | +2.4 | 10,440,800 |
| 20/03 | 4,025 | 4,225 | 2,900 | 3,765 | -305 | -7.5 | 18,289,300 |
| 20/02 | 4,785 | 4,890 | 4,035 | 4,070 | -755 | -15.7 | 6,822,200 |
| 20/01 | 4,400 | 4,940 | 4,360 | 4,825 | +315 | +7.0 | 7,929,500 |
| 19/12 | 4,610 | 4,750 | 4,510 | 4,510 | -80 | -1.7 | 5,750,500 |
▶︎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
