！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,200 | 5,233 | 5,130 | 5,186 | +30 | +0.6 | 873,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,589 | 4,615 | 4,461 | 4,472 | -120 | -2.6 | 1,515,700 |
| 9/15 | 4,583 | 4,637 | 4,540 | 4,592 | +19 | +0.4 | 1,431,200 |
| 9/8 | 4,566 | 4,629 | 4,543 | 4,573 | -7 | -0.2 | 1,631,600 |
| 9/1 | 4,492 | 4,597 | 4,488 | 4,580 | +106 | +2.4 | 1,687,200 |
| 8/25 | 4,401 | 4,499 | 4,389 | 4,474 | +78 | +1.8 | 1,384,300 |
| 8/18 | 4,385 | 4,475 | 4,372 | 4,396 | +2 | +0.1 | 1,671,800 |
| 8/10 | 4,300 | 4,401 | 4,274 | 4,394 | +76 | +1.8 | 1,477,900 |
| 8/4 | 4,125 | 4,381 | 4,069 | 4,318 | +238 | +5.8 | 3,999,400 |
| 7/28 | 4,118 | 4,123 | 4,041 | 4,080 | -23 | -0.6 | 1,979,100 |
| 7/21 | 3,932 | 4,116 | 3,924 | 4,103 | +165 | +4.2 | 1,447,000 |
| 7/14 | 3,921 | 3,969 | 3,902 | 3,938 | +22 | +0.6 | 1,513,200 |
| 7/7 | 3,915 | 3,959 | 3,895 | 3,916 | +15 | +0.4 | 1,567,800 |
| 6/30 | 3,918 | 3,951 | 3,885 | 3,901 | -13 | -0.3 | 1,702,200 |
| 6/23 | 4,025 | 4,037 | 3,898 | 3,914 | -111 | -2.8 | 1,599,700 |
| 6/16 | 3,936 | 4,027 | 3,902 | 4,025 | +102 | +2.6 | 1,685,900 |
| 6/9 | 3,856 | 3,929 | 3,838 | 3,923 | +103 | +2.7 | 1,769,100 |
| 6/2 | 3,880 | 3,895 | 3,800 | 3,820 | -40 | -1.0 | 1,403,500 |
| 5/26 | 3,840 | 3,910 | 3,835 | 3,860 | +40 | +1.1 | 1,653,700 |
| 5/19 | 3,860 | 3,950 | 3,800 | 3,820 | -15 | -0.4 | 2,400,700 |
| 5/12 | 3,950 | 4,025 | 3,765 | 3,835 | -155 | -3.9 | 3,170,900 |
| 5/2 | 3,990 | 4,010 | 3,955 | 3,990 | +20 | +0.5 | 808,800 |
| 4/28 | 3,920 | 3,970 | 3,890 | 3,970 | +75 | +1.9 | 1,699,300 |
| 4/21 | 3,895 | 3,920 | 3,860 | 3,895 | -5 | -0.1 | 1,383,800 |
| 4/14 | 3,920 | 3,920 | 3,850 | 3,900 | +5 | +0.1 | 1,715,700 |
| 4/7 | 3,850 | 3,940 | 3,840 | 3,895 | +60 | +1.6 | 1,816,700 |
| 3/31 | 3,965 | 3,970 | 3,800 | 3,835 | -110 | -2.8 | 2,472,500 |
| 3/24 | 3,820 | 3,950 | 3,785 | 3,945 | +140 | +3.7 | 1,895,900 |
| 3/17 | 3,830 | 3,860 | 3,765 | 3,805 | -35 | -0.9 | 2,406,900 |
▶︎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