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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 6,290 | 6,980 | 6,280 | 6,950 | +610 | +9.6 | 10,561,500 |
| 17/04 | 6,030 | 6,380 | 5,934 | 6,340 | +362 | +6.1 | 9,701,500 |
| 17/03 | 6,040 | 6,420 | 5,976 | 5,978 | -10 | -0.2 | 10,761,000 |
| 17/02 | 6,320 | 6,360 | 5,972 | 5,988 | -162 | -2.6 | 9,091,500 |
| 17/01 | 6,320 | 6,510 | 6,030 | 6,150 | -160 | -2.5 | 8,416,000 |
| 16/12 | 5,920 | 6,400 | 5,774 | 6,310 | +418 | +7.1 | 11,358,000 |
| 16/11 | 4,978 | 5,936 | 4,928 | 5,892 | +864 | +17.2 | 16,956,000 |
| 16/10 | 4,898 | 5,112 | 4,772 | 5,028 | +156 | +3.2 | 8,483,500 |
| 16/09 | 4,582 | 4,974 | 4,544 | 4,872 | +342 | +7.6 | 9,308,500 |
| 16/08 | 4,872 | 4,944 | 4,462 | 4,530 | -476 | -9.5 | 12,445,500 |
| 16/07 | 4,984 | 5,320 | 4,866 | 5,006 | +20 | +0.4 | 11,419,000 |
| 16/06 | 5,086 | 5,124 | 4,468 | 4,986 | -190 | -3.7 | 11,257,500 |
| 16/05 | 4,762 | 5,326 | 4,716 | 5,176 | +314 | +6.5 | 12,100,500 |
| 16/04 | 4,956 | 5,086 | 4,650 | 4,862 | -98 | -2.0 | 8,721,000 |
| 16/03 | 4,760 | 5,308 | 4,710 | 4,960 | +210 | +4.4 | 14,722,500 |
| 16/02 | 4,680 | 5,270 | 4,680 | 4,750 | +108 | +2.3 | 16,577,500 |
| 16/01 | 4,716 | 4,730 | 4,170 | 4,642 | -114 | -2.4 | 11,468,000 |
| 15/12 | 4,770 | 4,864 | 4,552 | 4,756 | -2 | +0.0 | 11,789,000 |
| 15/11 | 4,920 | 4,988 | 4,526 | 4,758 | -304 | -6.0 | 16,847,000 |
| 15/10 | 4,848 | 5,168 | 4,746 | 5,062 | +190 | +3.9 | 13,024,000 |
| 15/09 | 5,614 | 5,630 | 4,802 | 4,872 | -728 | -13.0 | 12,640,000 |
| 15/08 | 5,982 | 6,470 | 5,268 | 5,600 | -430 | -7.1 | 13,487,500 |
| 15/07 | 5,700 | 6,280 | 5,506 | 6,030 | +442 | +7.9 | 11,382,000 |
| 15/06 | 5,340 | 5,776 | 5,202 | 5,588 | +196 | +3.6 | 13,563,500 |
| 15/05 | 5,258 | 5,480 | 4,928 | 5,392 | +160 | +3.1 | 14,976,000 |
| 15/04 | 5,634 | 5,890 | 5,220 | 5,232 | -304 | -5.5 | 13,333,000 |
| 15/03 | 5,454 | 5,828 | 5,454 | 5,536 | +90 | +1.7 | 15,547,500 |
| 15/02 | 5,500 | 5,820 | 5,204 | 5,446 | -396 | -6.8 | 15,723,000 |
| 15/01 | 5,226 | 5,998 | 5,126 | 5,842 | +566 | +10.7 | 14,145,000 |
| 14/12 | 4,756 | 5,486 | 4,704 | 5,276 | +510 | +10.7 | 13,415,000 |
▶︎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
