！決算発表予定日 2024/05/10
2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
5,086.1
円
(11:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,449 (24/02/26) | 3,765 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,449 (24/02/26) | 4,734 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,224 | 5,272 | 5,080 | 5,089 | -60 | -1.2 | 1,427,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,064 | 5,192 | 5,018 | 5,149 | +43 | +0.8 | 1,743,200 |
| 4/12 | 4,997 | 5,123 | 4,988 | 5,106 | +153 | +3.1 | 1,379,200 |
| 4/5 | 5,110 | 5,125 | 4,894 | 4,953 | -135 | -2.7 | 1,735,300 |
| 3/29 | 5,261 | 5,300 | 5,031 | 5,088 | -171 | -3.3 | 2,613,900 |
| 3/22 | 5,254 | 5,338 | 5,196 | 5,259 | +18 | +0.3 | 2,193,400 |
| 3/15 | 5,250 | 5,276 | 5,115 | 5,241 | -33 | -0.6 | 2,259,700 |
| 3/8 | 5,281 | 5,369 | 5,239 | 5,274 | -36 | -0.7 | 1,958,400 |
| 3/1 | 5,420 | 5,449 | 5,234 | 5,310 | -80 | -1.5 | 1,854,500 |
| 2/22 | 5,251 | 5,416 | 5,245 | 5,390 | +135 | +2.6 | 1,222,900 |
| 2/16 | 5,223 | 5,312 | 5,145 | 5,255 | +32 | +0.6 | 1,326,700 |
| 2/9 | 5,163 | 5,246 | 5,083 | 5,223 | +65 | +1.3 | 2,107,500 |
| 2/2 | 4,968 | 5,398 | 4,734 | 5,158 | +215 | +4.4 | 5,199,000 |
| 1/26 | 4,924 | 5,010 | 4,903 | 4,943 | +40 | +0.8 | 1,464,300 |
| 1/19 | 4,865 | 5,005 | 4,859 | 4,903 | +19 | +0.4 | 2,179,800 |
| 1/12 | 4,850 | 4,986 | 4,835 | 4,884 | +72 | +1.5 | 2,011,700 |
| 1/5 | 4,800 | 4,833 | 4,764 | 4,812 | +32 | +0.7 | 642,800 |
| 12/29 | 4,630 | 4,823 | 4,625 | 4,780 | +191 | +4.2 | 1,997,000 |
| 12/22 | 4,436 | 4,647 | 4,401 | 4,589 | +123 | +2.8 | 2,102,900 |
| 12/15 | 4,527 | 4,580 | 4,446 | 4,466 | -53 | -1.2 | 1,773,500 |
| 12/8 | 4,397 | 4,522 | 4,369 | 4,519 | +109 | +2.5 | 2,293,900 |
| 12/1 | 4,381 | 4,445 | 4,337 | 4,410 | +70 | +1.6 | 1,546,400 |
| 11/24 | 4,353 | 4,377 | 4,278 | 4,340 | -20 | -0.5 | 1,108,200 |
| 11/17 | 4,376 | 4,411 | 4,272 | 4,360 | -13 | -0.3 | 1,817,000 |
| 11/10 | 4,410 | 4,441 | 4,305 | 4,373 | -16 | -0.4 | 2,457,500 |
| 11/2 | 4,434 | 4,541 | 4,306 | 4,389 | -69 | -1.6 | 4,067,400 |
| 10/27 | 4,273 | 4,466 | 4,261 | 4,458 | +185 | +4.3 | 1,971,500 |
| 10/20 | 4,345 | 4,368 | 4,216 | 4,273 | -86 | -2.0 | 1,656,000 |
| 10/13 | 4,463 | 4,482 | 4,337 | 4,359 | -53 | -1.2 | 1,607,800 |
| 10/6 | 4,475 | 4,557 | 4,290 | 4,412 | -59 | -1.3 | 2,036,000 |
| 9/29 | 4,493 | 4,552 | 4,433 | 4,471 | -1 | +0.0 | 2,401,700 |
▶︎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