2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
4,960.1
円
(10:50)
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) | 3,555 (23/01/16) |
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 | 4,954 | 4,957 | -137 | -2.7 | 138,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 4,756 | 5,486 | 4,704 | 5,276 | +510 | +10.7 | 13,415,000 |
| 14/11 | 5,272 | 5,272 | 4,682 | 4,766 | -304 | -6.0 | 17,092,000 |
| 14/10 | 4,618 | 5,124 | 4,496 | 5,070 | +418 | +9.0 | 15,987,500 |
| 14/09 | 4,398 | 4,668 | 4,184 | 4,652 | +248 | +5.6 | 12,691,500 |
| 14/08 | 4,360 | 4,692 | 4,312 | 4,404 | +160 | +3.8 | 13,091,000 |
| 14/07 | 3,982 | 4,342 | 3,952 | 4,244 | +286 | +7.2 | 10,780,000 |
| 14/06 | 4,024 | 4,134 | 3,904 | 3,958 | -2 | -0.1 | 13,282,500 |
| 14/05 | 3,534 | 4,056 | 3,402 | 3,960 | +418 | +11.8 | 15,733,000 |
| 14/04 | 3,056 | 3,560 | 3,010 | 3,542 | +468 | +15.2 | 16,370,500 |
| 14/03 | 3,240 | 3,436 | 2,932 | 3,074 | -190 | -5.8 | 18,220,000 |
| 14/02 | 3,490 | 3,608 | 3,026 | 3,264 | -266 | -7.5 | 18,051,000 |
| 14/01 | 3,542 | 3,726 | 3,432 | 3,530 | -82 | -2.3 | 13,778,500 |
| 13/12 | 3,280 | 3,688 | 3,222 | 3,612 | +304 | +9.2 | 13,041,000 |
| 13/11 | 2,970 | 3,344 | 2,916 | 3,308 | +440 | +15.3 | 13,252,000 |
| 13/10 | 2,818 | 2,902 | 2,584 | 2,868 | +58 | +2.1 | 12,893,500 |
| 13/09 | 2,790 | 2,940 | 2,758 | 2,810 | +48 | +1.7 | 9,928,500 |
| 13/08 | 2,940 | 3,052 | 2,722 | 2,762 | -258 | -8.5 | 10,835,500 |
| 13/07 | 3,034 | 3,356 | 2,984 | 3,020 | -14 | -0.5 | 12,077,000 |
| 13/06 | 2,814 | 3,044 | 2,722 | 3,034 | +160 | +5.6 | 14,620,000 |
| 13/05 | 2,992 | 3,288 | 2,804 | 2,874 | -118 | -3.9 | 14,442,000 |
| 13/04 | 3,100 | 3,136 | 2,734 | 2,992 | -110 | -3.6 | 16,230,000 |
| 13/03 | 2,874 | 3,198 | 2,860 | 3,102 | +206 | +7.1 | 16,565,000 |
| 13/02 | 2,492 | 2,930 | 2,492 | 2,896 | +422 | +17.1 | 11,677,000 |
| 13/01 | 2,444 | 2,556 | 2,346 | 2,474 | +84 | +3.5 | 11,821,500 |
| 12/12 | 2,460 | 2,468 | 2,300 | 2,390 | -68 | -2.8 | 14,595,500 |
| 12/11 | 2,180 | 2,478 | 2,138 | 2,458 | +478 | +24.1 | 17,720,000 |
| 12/10 | 1,988 | 2,076 | 1,936 | 1,980 | -24 | -1.2 | 11,627,500 |
| 12/09 | 2,110 | 2,114 | 1,976 | 2,004 | -102 | -4.8 | 11,345,000 |
| 12/08 | 2,092 | 2,160 | 2,052 | 2,106 | +48 | +2.3 | 10,763,000 |
| 12/07 | 2,114 | 2,194 | 2,010 | 2,058 | -48 | -2.3 | 10,228,500 |
▶︎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
