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) | 4,401 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,619 (24/09/10) | 4,507 (24/06/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 5,120 | 5,170 | 5,070 | 5,142 | +22 | +0.4 | 1,639,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 5,145 | 5,192 | 5,069 | 5,120 | -25 | -0.5 | 1,844,100 |
| 11/29 | 5,120 | 5,192 | 5,078 | 5,145 | +59 | +1.2 | 1,455,300 |
| 11/22 | 5,009 | 5,112 | 4,946 | 5,086 | +77 | +1.5 | 2,049,900 |
| 11/15 | 4,880 | 5,033 | 4,855 | 5,009 | +138 | +2.8 | 2,563,700 |
| 11/8 | 4,690 | 4,896 | 4,670 | 4,871 | -399 | -7.6 | 4,465,200 |
| 11/1 | 5,154 | 5,347 | 5,125 | 5,270 | +108 | +2.1 | 1,989,900 |
| 10/25 | 5,210 | 5,260 | 5,105 | 5,162 | -48 | -0.9 | 1,625,400 |
| 10/18 | 5,273 | 5,351 | 5,192 | 5,210 | -51 | -1.0 | 1,138,900 |
| 10/11 | 5,383 | 5,413 | 5,248 | 5,261 | -89 | -1.7 | 1,335,800 |
| 10/4 | 5,293 | 5,418 | 5,279 | 5,350 | -91 | -1.7 | 1,784,300 |
| 9/27 | 5,410 | 5,460 | 5,283 | 5,441 | +54 | +1.0 | 1,837,600 |
| 9/20 | 5,434 | 5,491 | 5,353 | 5,387 | +3 | +0.1 | 1,630,800 |
| 9/13 | 5,474 | 5,619 | 5,357 | 5,384 | -123 | -2.2 | 1,965,400 |
| 9/6 | 5,450 | 5,577 | 5,362 | 5,507 | +43 | +0.8 | 1,780,400 |
| 8/30 | 5,350 | 5,579 | 5,331 | 5,464 | +131 | +2.5 | 1,908,700 |
| 8/23 | 5,265 | 5,370 | 5,202 | 5,333 | +107 | +2.1 | 1,803,600 |
| 8/16 | 5,054 | 5,310 | 4,992 | 5,226 | +87 | +1.7 | 2,157,400 |
| 8/9 | 5,010 | 5,170 | 4,683 | 5,139 | +86 | +1.7 | 4,198,000 |
| 8/2 | 4,950 | 5,280 | 4,668 | 5,053 | +173 | +3.6 | 3,425,400 |
| 7/26 | 4,931 | 4,982 | 4,830 | 4,880 | -51 | -1.0 | 1,463,800 |
| 7/19 | 4,870 | 5,015 | 4,859 | 4,931 | +59 | +1.2 | 1,056,000 |
| 7/12 | 4,734 | 4,877 | 4,685 | 4,872 | +151 | +3.2 | 1,934,700 |
| 7/5 | 4,819 | 4,860 | 4,716 | 4,721 | -89 | -1.9 | 1,328,800 |
| 6/28 | 4,769 | 4,908 | 4,729 | 4,810 | +264 | +5.8 | 2,370,500 |
| 6/21 | 4,667 | 4,680 | 4,507 | 4,546 | -149 | -3.2 | 2,011,700 |
| 6/14 | 4,867 | 4,949 | 4,656 | 4,695 | -164 | -3.4 | 1,733,400 |
| 6/7 | 4,835 | 4,881 | 4,760 | 4,859 | +42 | +0.9 | 1,349,500 |
| 5/31 | 4,894 | 4,929 | 4,737 | 4,817 | -74 | -1.5 | 1,463,800 |
| 5/24 | 4,917 | 5,019 | 4,857 | 4,891 | -29 | -0.6 | 1,460,000 |
| 5/17 | 5,000 | 5,185 | 4,764 | 4,920 | -69 | -1.4 | 2,489,500 |
▶︎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
