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 | 4,866 | 4,902 | -192 | -3.8 | 1,712,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 2,978 | 3,060 | 2,836 | 2,980 | +32 | +1.1 | 15,309,000 |
| 07/05 | 2,922 | 3,178 | 2,804 | 2,948 | +28 | +1.0 | 18,698,000 |
| 07/04 | 2,906 | 3,022 | 2,864 | 2,920 | +38 | +1.3 | 15,277,000 |
| 07/03 | 2,882 | 2,954 | 2,702 | 2,882 | -80 | -2.7 | 17,034,500 |
| 07/02 | 2,720 | 2,966 | 2,696 | 2,962 | +256 | +9.5 | 13,229,500 |
| 07/01 | 2,614 | 2,778 | 2,606 | 2,706 | +106 | +4.1 | 9,859,500 |
| 06/12 | 2,448 | 2,626 | 2,416 | 2,600 | +176 | +7.3 | 9,340,500 |
| 06/11 | 2,626 | 2,658 | 2,350 | 2,424 | -162 | -6.3 | 11,086,500 |
| 06/10 | 2,656 | 2,768 | 2,548 | 2,586 | -68 | -2.6 | 13,412,500 |
| 06/09 | 2,620 | 2,714 | 2,514 | 2,654 | +28 | +1.1 | 11,743,000 |
| 06/08 | 2,698 | 2,786 | 2,520 | 2,626 | -72 | -2.7 | 14,863,000 |
| 06/07 | 2,668 | 2,814 | 2,608 | 2,698 | +46 | +1.7 | 11,219,000 |
| 06/06 | 2,816 | 2,854 | 2,460 | 2,652 | -174 | -6.2 | 13,860,500 |
| 06/05 | 2,718 | 2,900 | 2,588 | 2,826 | +132 | +4.9 | 15,591,000 |
| 06/04 | 2,468 | 2,760 | 2,462 | 2,694 | +228 | +9.3 | 15,019,000 |
| 06/03 | 2,310 | 2,560 | 2,276 | 2,466 | +156 | +6.8 | 13,917,000 |
| 06/02 | 2,462 | 2,462 | 2,212 | 2,310 | -140 | -5.7 | 18,257,000 |
| 06/01 | 2,480 | 2,520 | 2,398 | 2,450 | -26 | -1.1 | 11,715,000 |
| 05/12 | 2,446 | 2,554 | 2,420 | 2,476 | +24 | +1.0 | 13,826,000 |
| 05/11 | 2,560 | 2,586 | 2,412 | 2,452 | -120 | -4.7 | 10,961,000 |
| 05/10 | 2,458 | 2,614 | 2,404 | 2,572 | +116 | +4.7 | 11,119,000 |
| 05/09 | 2,384 | 2,540 | 2,384 | 2,456 | +82 | +3.5 | 9,707,000 |
| 05/08 | 2,554 | 2,560 | 2,368 | 2,374 | -194 | -7.6 | 9,778,500 |
| 05/07 | 2,590 | 2,616 | 2,552 | 2,568 | -10 | -0.4 | 5,175,000 |
| 05/06 | 2,670 | 2,672 | 2,544 | 2,578 | -112 | -4.2 | 6,822,500 |
| 05/05 | 2,640 | 2,722 | 2,562 | 2,690 | +40 | +1.5 | 7,414,000 |
| 05/04 | 2,710 | 2,868 | 2,620 | 2,650 | -68 | -2.5 | 8,260,000 |
| 05/03 | 2,908 | 2,946 | 2,686 | 2,718 | -182 | -6.3 | 10,609,000 |
| 05/02 | 2,806 | 2,910 | 2,752 | 2,900 | +86 | +3.1 | 3,870,500 |
| 05/01 | 2,778 | 2,846 | 2,714 | 2,814 | +36 | +1.3 | 5,031,000 |
▶︎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
