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) | 4,507 (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) |
|---|---|---|---|---|---|---|---|
| 04/12 | 2,632 | 2,800 | 2,618 | 2,778 | +112 | +4.2 | 8,035,000 |
| 04/11 | 2,640 | 2,788 | 2,602 | 2,666 | +22 | +0.8 | 6,502,500 |
| 04/10 | 2,868 | 2,886 | 2,604 | 2,644 | -304 | -10.3 | 14,938,000 |
| 04/09 | 2,620 | 2,960 | 2,604 | 2,948 | +356 | +13.7 | 24,179,500 |
| 04/08 | 2,688 | 2,732 | 2,530 | 2,592 | -126 | -4.6 | 4,453,000 |
| 04/07 | 2,718 | 2,792 | 2,562 | 2,718 | +30 | +1.1 | 5,595,000 |
| 04/06 | 2,446 | 2,740 | 2,374 | 2,688 | +202 | +8.1 | 7,816,000 |
| 04/05 | 2,512 | 2,636 | 2,350 | 2,486 | -146 | -5.6 | 4,658,500 |
| 04/04 | 2,458 | 2,802 | 2,404 | 2,632 | +186 | +7.6 | 7,870,500 |
| 04/03 | 2,376 | 2,486 | 2,270 | 2,446 | +72 | +3.0 | 6,365,000 |
| 04/02 | 2,294 | 2,420 | 2,254 | 2,374 | +80 | +3.5 | 2,984,500 |
| 04/01 | 2,130 | 2,340 | 2,090 | 2,294 | +198 | +9.5 | 3,587,000 |
| 03/12 | 2,100 | 2,196 | 1,920 | 2,096 | -20 | -1.0 | 6,825,000 |
| 03/11 | 2,200 | 2,212 | 2,010 | 2,116 | -78 | -3.6 | 5,301,500 |
| 03/10 | 2,444 | 2,446 | 2,120 | 2,194 | -290 | -11.7 | 5,755,500 |
| 03/09 | 2,230 | 2,584 | 2,216 | 2,484 | +232 | +10.3 | 6,792,500 |
| 03/08 | 2,268 | 2,330 | 2,134 | 2,252 | -18 | -0.8 | 5,800,500 |
| 03/07 | 2,260 | 2,316 | 2,132 | 2,270 | +2 | +0.1 | 4,790,500 |
| 03/06 | 2,194 | 2,276 | 2,120 | 2,268 | -6 | -0.3 | 5,512,000 |
| 03/05 | 2,182 | 2,300 | 2,138 | 2,274 | +132 | +6.2 | 5,284,500 |
| 03/04 | 2,276 | 2,362 | 1,986 | 2,142 | -130 | -5.7 | 6,876,500 |
| 03/03 | 2,400 | 2,458 | 2,174 | 2,272 | -120 | -5.0 | 5,075,500 |
| 03/02 | 2,306 | 2,516 | 2,300 | 2,392 | +82 | +3.6 | 8,194,000 |
| 03/01 | 2,374 | 2,464 | 2,280 | 2,310 | -60 | -2.5 | 6,760,000 |
| 02/12 | 2,194 | 2,398 | 2,160 | 2,370 | +176 | +8.0 | 9,298,500 |
| 02/11 | 2,046 | 2,290 | 1,920 | 2,194 | +134 | +6.5 | 11,832,000 |
| 02/10 | 1,940 | 2,282 | 1,924 | 2,060 | +110 | +5.6 | 15,583,000 |
| 02/09 | 1,866 | 2,134 | 1,812 | 1,950 | +86 | +4.6 | 16,807,500 |
| 02/08 | 2,844 | 2,958 | 1,482 | 1,864 | -1,036 | -35.7 | 98,562,000 |
| 02/07 | 2,944 | 3,100 | 2,782 | 2,900 | -104 | -3.5 | 5,656,000 |
▶︎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
