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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,830 | 3,860 | 3,765 | 3,805 | -35 | -0.9 | 2,406,900 |
| 3/10 | 3,760 | 3,860 | 3,760 | 3,840 | +85 | +2.3 | 1,905,900 |
| 3/3 | 3,795 | 3,845 | 3,710 | 3,755 | -20 | -0.5 | 2,306,300 |
| 2/24 | 3,755 | 3,785 | 3,730 | 3,775 | +65 | +1.8 | 1,601,800 |
| 2/17 | 3,670 | 3,720 | 3,665 | 3,710 | +45 | +1.2 | 1,421,700 |
| 2/10 | 3,640 | 3,685 | 3,630 | 3,665 | +10 | +0.3 | 2,152,000 |
| 2/3 | 3,710 | 3,960 | 3,640 | 3,655 | -125 | -3.3 | 3,870,600 |
| 1/27 | 3,675 | 3,790 | 3,670 | 3,780 | +115 | +3.1 | 1,794,100 |
| 1/20 | 3,555 | 3,680 | 3,555 | 3,665 | +95 | +2.7 | 2,136,600 |
| 1/13 | 3,625 | 3,645 | 3,560 | 3,570 | -80 | -2.2 | 1,651,100 |
| 1/6 | 3,685 | 3,685 | 3,625 | 3,650 | -25 | -0.7 | 1,030,400 |
| 12/30 | 3,670 | 3,740 | 3,645 | 3,675 | +5 | +0.1 | 1,607,700 |
| 12/23 | 3,665 | 3,685 | 3,595 | 3,670 | +5 | +0.1 | 1,850,400 |
| 12/16 | 3,650 | 3,685 | 3,630 | 3,665 | -15 | -0.4 | 1,907,700 |
| 12/9 | 3,695 | 3,710 | 3,635 | 3,680 | -45 | -1.2 | 1,838,900 |
| 12/2 | 3,785 | 3,795 | 3,670 | 3,725 | -65 | -1.7 | 1,798,200 |
| 11/25 | 3,710 | 3,805 | 3,690 | 3,790 | +85 | +2.3 | 1,134,300 |
| 11/18 | 3,615 | 3,710 | 3,585 | 3,705 | +75 | +2.1 | 1,803,100 |
| 11/11 | 3,525 | 3,665 | 3,500 | 3,630 | +125 | +3.6 | 2,551,800 |
| 11/4 | 3,585 | 3,595 | 3,490 | 3,505 | -75 | -2.1 | 2,575,700 |
| 10/28 | 3,620 | 3,640 | 3,560 | 3,580 | -25 | -0.7 | 2,256,500 |
| 10/21 | 3,660 | 3,680 | 3,590 | 3,605 | -40 | -1.1 | 2,321,500 |
| 10/14 | 3,710 | 3,730 | 3,590 | 3,645 | -70 | -1.9 | 2,239,000 |
| 10/7 | 3,770 | 3,820 | 3,675 | 3,715 | -95 | -2.5 | 2,783,200 |
| 9/30 | 3,875 | 3,915 | 3,800 | 3,810 | -75 | -1.9 | 3,170,700 |
| 9/22 | 3,900 | 3,925 | 3,870 | 3,885 | -35 | -0.9 | 1,092,800 |
| 9/16 | 3,945 | 3,985 | 3,875 | 3,920 | -15 | -0.4 | 1,816,000 |
| 9/9 | 3,980 | 3,980 | 3,870 | 3,935 | -50 | -1.3 | 2,130,900 |
| 9/2 | 3,995 | 4,035 | 3,960 | 3,985 | -35 | -0.9 | 1,537,700 |
| 8/26 | 4,010 | 4,065 | 3,990 | 4,020 | -10 | -0.3 | 1,255,700 |
▶︎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
