2282東証P貸借
業種 食料品
日本ハム 株価時系列データ
PTS
5,134.2
円
(14:15)
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 | 5,134 | +14 | +0.3 | 1,574,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,310 | 4,440 | 4,240 | 4,425 | +15 | +0.3 | 1,697,800 |
| 6/18 | 4,420 | 4,515 | 4,380 | 4,410 | -5 | -0.1 | 1,577,700 |
| 6/11 | 4,510 | 4,575 | 4,305 | 4,415 | -45 | -1.0 | 2,009,000 |
| 6/4 | 4,425 | 4,490 | 4,350 | 4,460 | +15 | +0.3 | 1,635,300 |
| 5/28 | 4,505 | 4,595 | 4,325 | 4,445 | -85 | -1.9 | 2,180,100 |
| 5/21 | 4,735 | 4,740 | 4,405 | 4,530 | -200 | -4.2 | 2,104,700 |
| 5/14 | 5,040 | 5,100 | 4,600 | 4,730 | -280 | -5.6 | 2,615,800 |
| 5/7 | 4,930 | 5,030 | 4,915 | 5,010 | +135 | +2.8 | 671,900 |
| 4/30 | 4,885 | 4,915 | 4,805 | 4,875 | 0 | 0.0 | 1,016,100 |
| 4/23 | 5,000 | 5,010 | 4,745 | 4,875 | -105 | -2.1 | 1,371,100 |
| 4/16 | 4,985 | 5,020 | 4,885 | 4,980 | +40 | +0.8 | 1,034,900 |
| 4/9 | 4,785 | 4,975 | 4,760 | 4,940 | +200 | +4.2 | 1,590,400 |
| 4/2 | 4,940 | 4,990 | 4,690 | 4,740 | -195 | -4.0 | 1,927,000 |
| 3/26 | 4,935 | 4,985 | 4,810 | 4,935 | -75 | -1.5 | 1,722,900 |
| 3/19 | 5,020 | 5,100 | 4,990 | 5,010 | 0 | 0.0 | 1,432,700 |
| 3/12 | 4,865 | 5,020 | 4,850 | 5,010 | +170 | +3.5 | 1,877,900 |
| 3/5 | 4,585 | 4,840 | 4,570 | 4,840 | +355 | +7.9 | 1,353,000 |
| 2/26 | 4,685 | 4,730 | 4,480 | 4,485 | -195 | -4.2 | 1,105,800 |
| 2/19 | 4,640 | 4,785 | 4,620 | 4,680 | +90 | +2.0 | 1,247,200 |
| 2/12 | 4,615 | 4,700 | 4,575 | 4,590 | -40 | -0.9 | 1,201,000 |
| 2/5 | 4,475 | 4,640 | 4,440 | 4,630 | +150 | +3.4 | 2,047,900 |
| 1/29 | 4,290 | 4,595 | 4,275 | 4,480 | +205 | +4.8 | 1,841,900 |
| 1/22 | 4,505 | 4,530 | 4,235 | 4,275 | -270 | -5.9 | 1,564,700 |
| 1/15 | 4,565 | 4,660 | 4,535 | 4,545 | -80 | -1.7 | 854,200 |
| 1/8 | 4,565 | 4,625 | 4,455 | 4,625 | +85 | +1.9 | 1,228,100 |
| 12/30 | 4,585 | 4,610 | 4,495 | 4,540 | -45 | -1.0 | 631,800 |
| 12/25 | 4,650 | 4,695 | 4,530 | 4,585 | -75 | -1.6 | 713,700 |
| 12/18 | 4,695 | 4,790 | 4,615 | 4,660 | -70 | -1.5 | 1,199,400 |
| 12/11 | 4,670 | 4,865 | 4,665 | 4,730 | +70 | +1.5 | 1,620,200 |
| 12/4 | 4,515 | 4,660 | 4,385 | 4,660 | +170 | +3.8 | 2,409,100 |
▶︎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
