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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 4,630 | 4,920 | 4,585 | 4,590 | +45 | +1.0 | 7,207,300 |
| 19/10 | 4,345 | 4,735 | 4,320 | 4,545 | +200 | +4.6 | 8,494,900 |
| 19/09 | 4,090 | 4,480 | 3,980 | 4,345 | +265 | +6.5 | 8,359,200 |
| 19/08 | 4,030 | 4,095 | 3,700 | 4,080 | +25 | +0.6 | 9,138,500 |
| 19/07 | 4,645 | 4,745 | 4,035 | 4,055 | -560 | -12.1 | 8,101,300 |
| 19/06 | 4,345 | 4,800 | 4,320 | 4,615 | +225 | +5.1 | 7,983,600 |
| 19/05 | 4,490 | 4,615 | 4,220 | 4,390 | -80 | -1.8 | 10,243,000 |
| 19/04 | 4,045 | 4,485 | 3,960 | 4,470 | +485 | +12.2 | 7,770,800 |
| 19/03 | 4,060 | 4,085 | 3,860 | 3,985 | -80 | -2.0 | 9,061,600 |
| 19/02 | 4,315 | 4,380 | 4,045 | 4,065 | -235 | -5.5 | 12,188,100 |
| 19/01 | 4,135 | 4,615 | 4,135 | 4,300 | +165 | +4.0 | 12,550,500 |
| 18/12 | 4,210 | 4,380 | 3,835 | 4,135 | -75 | -1.8 | 10,947,400 |
| 18/11 | 3,920 | 4,305 | 3,825 | 4,210 | +310 | +8.0 | 9,264,400 |
| 18/10 | 4,190 | 4,240 | 3,655 | 3,900 | -295 | -7.0 | 11,271,100 |
| 18/09 | 4,060 | 4,255 | 3,730 | 4,195 | +140 | +3.5 | 8,290,500 |
| 18/08 | 4,310 | 4,315 | 3,970 | 4,055 | -385 | -8.7 | 8,759,600 |
| 18/07 | 4,460 | 4,525 | 4,100 | 4,440 | -35 | -0.8 | 9,078,900 |
| 18/06 | 4,435 | 4,540 | 4,330 | 4,475 | 0 | 0.0 | 10,155,600 |
| 18/05 | 4,750 | 4,795 | 4,385 | 4,475 | -310 | -6.5 | 12,338,200 |
| 18/04 | 4,365 | 4,830 | 4,305 | 4,785 | +425 | +9.8 | 11,066,700 |
| 18/03 | 4,800 | 4,800 | 4,284 | 4,360 | -450 | -9.4 | 15,719,600 |
| 18/02 | 5,290 | 5,396 | 4,634 | 4,810 | -434 | -8.3 | 16,088,000 |
| 18/01 | 5,522 | 5,580 | 5,214 | 5,244 | -252 | -4.6 | 14,235,500 |
| 17/12 | 5,524 | 5,646 | 5,350 | 5,496 | -18 | -0.3 | 12,627,500 |
| 17/11 | 6,490 | 6,560 | 5,316 | 5,514 | -1,006 | -15.4 | 20,572,000 |
| 17/10 | 6,250 | 6,700 | 6,210 | 6,520 | +330 | +5.3 | 9,156,500 |
| 17/09 | 6,490 | 6,520 | 6,020 | 6,190 | -270 | -4.2 | 8,171,500 |
| 17/08 | 6,670 | 6,790 | 6,270 | 6,460 | -70 | -1.1 | 10,209,000 |
| 17/07 | 6,880 | 6,900 | 6,490 | 6,530 | -300 | -4.4 | 7,253,000 |
| 17/06 | 6,970 | 7,320 | 6,800 | 6,830 | -120 | -1.7 | 10,162,000 |
▶︎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
