2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
5,087.7
円
(11:29)
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 | 5,100 | -20 | -0.4 | 1,535,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/21 | 4,375 | 4,495 | 4,245 | 4,360 | +45 | +1.0 | 2,259,300 |
| 1/14 | 4,270 | 4,320 | 4,230 | 4,315 | +130 | +3.1 | 1,823,900 |
| 1/7 | 4,180 | 4,245 | 4,155 | 4,185 | +45 | +1.1 | 1,316,500 |
| 12/30 | 4,190 | 4,240 | 4,120 | 4,140 | -45 | -1.1 | 1,323,200 |
| 12/24 | 4,000 | 4,190 | 4,000 | 4,185 | +155 | +3.9 | 2,050,800 |
| 12/17 | 4,055 | 4,090 | 4,000 | 4,030 | +10 | +0.3 | 1,687,400 |
| 12/10 | 3,925 | 4,050 | 3,890 | 4,020 | +135 | +3.5 | 2,738,700 |
| 12/3 | 3,890 | 3,945 | 3,790 | 3,885 | -55 | -1.4 | 11,816,200 |
| 11/26 | 3,930 | 3,980 | 3,850 | 3,940 | -20 | -0.5 | 3,192,900 |
| 11/19 | 4,060 | 4,180 | 3,920 | 3,960 | -90 | -2.2 | 2,964,700 |
| 11/12 | 4,200 | 4,200 | 3,990 | 4,050 | -50 | -1.2 | 3,621,400 |
| 11/5 | 4,075 | 4,170 | 3,935 | 4,100 | +95 | +2.4 | 3,372,300 |
| 10/29 | 4,045 | 4,080 | 3,905 | 4,005 | -5 | -0.1 | 2,227,400 |
| 10/22 | 4,130 | 4,135 | 4,005 | 4,010 | -75 | -1.8 | 1,852,500 |
| 10/15 | 4,040 | 4,120 | 4,000 | 4,085 | +30 | +0.7 | 2,325,400 |
| 10/8 | 4,150 | 4,175 | 4,010 | 4,055 | -65 | -1.6 | 2,448,300 |
| 10/1 | 4,300 | 4,365 | 4,115 | 4,120 | -205 | -4.7 | 3,030,100 |
| 9/24 | 4,380 | 4,440 | 4,265 | 4,325 | -135 | -3.0 | 1,534,300 |
| 9/17 | 4,515 | 4,530 | 4,440 | 4,460 | -90 | -2.0 | 1,822,600 |
| 9/10 | 4,390 | 4,550 | 4,380 | 4,550 | +185 | +4.2 | 2,319,600 |
| 9/3 | 4,285 | 4,385 | 4,225 | 4,365 | +105 | +2.5 | 1,898,500 |
| 8/27 | 4,265 | 4,295 | 4,225 | 4,260 | +40 | +1.0 | 1,241,200 |
| 8/20 | 4,145 | 4,250 | 4,120 | 4,220 | +85 | +2.1 | 1,521,600 |
| 8/13 | 4,180 | 4,200 | 4,090 | 4,135 | 0 | 0.0 | 1,515,800 |
| 8/6 | 4,530 | 4,620 | 4,125 | 4,135 | -280 | -6.3 | 2,734,200 |
| 7/30 | 4,530 | 4,555 | 4,405 | 4,415 | -25 | -0.6 | 1,588,900 |
| 7/21 | 4,355 | 4,455 | 4,305 | 4,440 | +50 | +1.1 | 764,700 |
| 7/16 | 4,315 | 4,510 | 4,300 | 4,390 | +125 | +2.9 | 1,381,200 |
| 7/9 | 4,330 | 4,350 | 4,215 | 4,265 | -85 | -2.0 | 1,822,200 |
| 7/2 | 4,385 | 4,415 | 4,320 | 4,350 | -75 | -1.7 | 1,484,400 |
▶︎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
