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) | 4,507 (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 | 4,897 | 4,897 | -197 | -3.9 | 1,555,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 2,120 | 2,200 | 2,032 | 2,148 | +8 | +0.4 | 12,776,000 |
| 09/11 | 2,106 | 2,196 | 2,012 | 2,140 | -6 | -0.3 | 14,617,000 |
| 09/10 | 2,240 | 2,306 | 2,138 | 2,146 | -162 | -7.0 | 13,923,500 |
| 09/09 | 2,268 | 2,310 | 2,072 | 2,308 | +56 | +2.5 | 15,615,000 |
| 09/08 | 2,338 | 2,396 | 2,164 | 2,252 | -68 | -2.9 | 12,774,000 |
| 09/07 | 2,436 | 2,446 | 2,102 | 2,320 | -118 | -4.8 | 15,570,000 |
| 09/06 | 2,292 | 2,478 | 2,222 | 2,438 | +144 | +6.3 | 14,472,000 |
| 09/05 | 2,000 | 2,372 | 1,974 | 2,294 | +268 | +13.2 | 11,586,000 |
| 09/04 | 2,090 | 2,280 | 1,992 | 2,026 | -24 | -1.2 | 13,471,500 |
| 09/03 | 1,862 | 2,294 | 1,770 | 2,050 | +130 | +6.8 | 20,718,000 |
| 09/02 | 2,246 | 2,296 | 1,846 | 1,920 | -384 | -16.7 | 13,476,500 |
| 09/01 | 2,696 | 2,696 | 2,200 | 2,304 | -390 | -14.5 | 15,347,500 |
| 08/12 | 2,372 | 2,700 | 2,224 | 2,694 | +302 | +12.6 | 12,720,000 |
| 08/11 | 2,722 | 2,852 | 2,300 | 2,392 | -252 | -9.5 | 18,602,000 |
| 08/10 | 3,146 | 3,398 | 2,248 | 2,644 | -524 | -16.5 | 35,398,500 |
| 08/09 | 3,528 | 3,720 | 3,100 | 3,168 | -392 | -11.0 | 24,795,500 |
| 08/08 | 3,394 | 3,650 | 3,274 | 3,560 | +140 | +4.1 | 20,759,000 |
| 08/07 | 2,836 | 3,444 | 2,730 | 3,420 | +544 | +18.9 | 27,098,000 |
| 08/06 | 2,784 | 3,010 | 2,706 | 2,876 | +94 | +3.4 | 21,188,000 |
| 08/05 | 2,632 | 2,850 | 2,482 | 2,782 | +118 | +4.4 | 19,156,500 |
| 08/04 | 2,946 | 3,046 | 2,624 | 2,664 | -280 | -9.5 | 20,856,500 |
| 08/03 | 2,538 | 2,970 | 2,456 | 2,944 | +366 | +14.2 | 22,699,000 |
| 08/02 | 2,428 | 2,666 | 2,272 | 2,578 | +182 | +7.6 | 18,578,000 |
| 08/01 | 2,254 | 2,440 | 2,122 | 2,396 | +142 | +6.3 | 19,258,000 |
| 07/12 | 2,180 | 2,328 | 2,084 | 2,254 | +76 | +3.5 | 12,213,000 |
| 07/11 | 2,322 | 2,340 | 2,046 | 2,178 | -144 | -6.2 | 13,599,500 |
| 07/10 | 2,554 | 2,584 | 2,284 | 2,322 | -230 | -9.0 | 14,430,500 |
| 07/09 | 2,528 | 2,618 | 2,420 | 2,552 | +46 | +1.8 | 10,496,000 |
| 07/08 | 2,562 | 3,004 | 2,402 | 2,506 | -76 | -2.9 | 22,594,500 |
| 07/07 | 2,962 | 3,034 | 2,564 | 2,582 | -398 | -13.4 | 14,411,500 |
▶︎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
