2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
5,127.1
円
(09:35)
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) |
|---|---|---|---|---|---|---|---|
| 12/13 | 5,120 | 5,170 | 5,070 | 5,133 | +13 | +0.3 | 1,491,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 4,035 | 4,090 | 4,015 | 4,030 | -10 | -0.3 | 1,169,400 |
| 8/12 | 3,980 | 4,100 | 3,980 | 4,040 | +55 | +1.4 | 1,764,800 |
| 8/5 | 4,040 | 4,090 | 3,910 | 3,985 | -40 | -1.0 | 3,337,300 |
| 7/29 | 4,145 | 4,185 | 3,990 | 4,025 | -120 | -2.9 | 1,934,400 |
| 7/22 | 4,125 | 4,185 | 4,060 | 4,145 | +30 | +0.7 | 1,170,900 |
| 7/15 | 4,320 | 4,325 | 4,090 | 4,115 | -185 | -4.3 | 1,681,400 |
| 7/8 | 4,280 | 4,370 | 4,225 | 4,300 | +65 | +1.5 | 2,190,900 |
| 7/1 | 4,235 | 4,315 | 4,175 | 4,235 | -5 | -0.1 | 3,462,900 |
| 6/24 | 4,225 | 4,295 | 4,120 | 4,240 | +15 | +0.4 | 1,580,500 |
| 6/17 | 4,000 | 4,240 | 3,985 | 4,225 | +205 | +5.1 | 2,229,500 |
| 6/10 | 3,945 | 4,115 | 3,940 | 4,020 | +35 | +0.9 | 1,918,500 |
| 6/3 | 3,935 | 3,995 | 3,910 | 3,985 | +70 | +1.8 | 1,682,100 |
| 5/27 | 3,990 | 4,020 | 3,895 | 3,915 | -45 | -1.1 | 1,454,000 |
| 5/20 | 4,125 | 4,125 | 3,935 | 3,960 | -140 | -3.4 | 1,440,300 |
| 5/13 | 4,055 | 4,110 | 3,950 | 4,100 | -5 | -0.1 | 2,282,800 |
| 5/6 | 4,035 | 4,110 | 3,995 | 4,105 | 0 | 0.0 | 586,300 |
| 4/28 | 4,095 | 4,160 | 3,985 | 4,105 | +10 | +0.2 | 1,594,400 |
| 4/22 | 4,075 | 4,140 | 3,985 | 4,095 | -20 | -0.5 | 1,253,400 |
| 4/15 | 4,185 | 4,200 | 4,095 | 4,115 | -50 | -1.2 | 1,169,600 |
| 4/8 | 4,175 | 4,205 | 4,070 | 4,165 | +25 | +0.6 | 1,735,000 |
| 4/1 | 4,280 | 4,355 | 4,075 | 4,140 | -125 | -2.9 | 2,336,700 |
| 3/25 | 4,235 | 4,270 | 4,185 | 4,265 | +75 | +1.8 | 1,190,900 |
| 3/18 | 4,195 | 4,225 | 4,120 | 4,190 | +40 | +1.0 | 1,677,000 |
| 3/11 | 4,170 | 4,240 | 4,025 | 4,150 | +10 | +0.2 | 2,409,000 |
| 3/4 | 4,285 | 4,390 | 4,115 | 4,140 | -120 | -2.8 | 1,892,800 |
| 2/25 | 4,395 | 4,400 | 4,215 | 4,260 | -160 | -3.6 | 1,311,700 |
| 2/18 | 4,320 | 4,475 | 4,295 | 4,420 | +30 | +0.7 | 1,577,300 |
| 2/10 | 4,175 | 4,400 | 4,145 | 4,390 | +215 | +5.2 | 2,050,200 |
| 2/4 | 4,410 | 4,525 | 4,005 | 4,175 | -235 | -5.3 | 5,010,300 |
| 1/28 | 4,430 | 4,500 | 4,360 | 4,410 | +50 | +1.2 | 2,364,000 |
▶︎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
