！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
5,137
円
取引時間外
(22:14)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,800 | 5,449 | 4,734 | 5,149 | +369 | +7.7 | 32,334,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,685 | 4,823 | 3,555 | 4,780 | +1,105 | +30.1 | 99,598,800 |
| 2022 | 4,180 | 4,525 | 3,490 | 3,675 | -465 | -11.2 | 100,529,800 |
| 2021 | 4,565 | 5,100 | 3,790 | 4,140 | -400 | -8.8 | 105,189,600 |
| 2020 | 4,400 | 4,995 | 2,900 | 4,540 | +30 | +0.7 | 102,842,900 |
| 2019 | 4,135 | 4,920 | 3,700 | 4,510 | +375 | +9.1 | 106,849,300 |
| 2018 | 5,522 | 5,580 | 3,655 | 4,135 | -1,361 | -24.8 | 137,215,500 |
| 2017 | 6,320 | 7,320 | 5,316 | 5,496 | -814 | -12.9 | 126,683,000 |
| 2016 | 4,716 | 6,400 | 4,170 | 6,310 | +1,554 | +32.7 | 144,817,500 |
| 2015 | 5,226 | 6,470 | 4,526 | 4,756 | -520 | -9.9 | 166,457,500 |
| 2014 | 3,542 | 5,486 | 2,932 | 5,276 | +1,664 | +46.1 | 178,492,500 |
| 2013 | 2,444 | 3,688 | 2,346 | 3,612 | +1,222 | +51.1 | 157,383,000 |
| 2012 | 1,930 | 2,478 | 1,838 | 2,390 | +478 | +25.0 | 141,576,000 |
| 2011 | 2,140 | 2,478 | 1,702 | 1,912 | -210 | -9.9 | 166,855,000 |
| 2010 | 2,144 | 2,534 | 1,850 | 2,122 | -26 | -1.2 | 140,952,000 |
| 2009 | 2,696 | 2,696 | 1,770 | 2,148 | -546 | -20.3 | 174,347,000 |
| 2008 | 2,254 | 3,720 | 2,122 | 2,694 | +440 | +19.5 | 261,109,000 |
| 2007 | 2,614 | 3,178 | 2,046 | 2,254 | -346 | -13.3 | 177,152,500 |
| 2006 | 2,480 | 2,900 | 2,212 | 2,600 | +124 | +5.0 | 160,024,000 |
| 2005 | 2,778 | 2,946 | 2,368 | 2,476 | -302 | -10.9 | 102,573,500 |
| 2004 | 2,130 | 2,960 | 2,090 | 2,778 | +682 | +32.5 | 96,984,500 |
| 2003 | 2,374 | 2,584 | 1,920 | 2,096 | -274 | -11.6 | 72,968,000 |
| 2002 | 2,780 | 3,100 | 1,482 | 2,370 | -410 | -14.8 | 184,305,500 |
| 2001 | 3,198 | 3,198 | 2,020 | 2,780 | -332 | -10.7 | 55,298,000 |
| 2000 | 2,610 | 3,300 | 1,940 | 3,112 | +462 | +17.4 | 43,040,500 |
| 1999 | 3,700 | 3,720 | 2,376 | 2,650 | -990 | -27.2 | 31,350,000 |
| 1998 | 3,560 | 3,818 | 3,020 | 3,640 | +80 | +2.3 | 26,441,500 |
| 1997 | 3,000 | 3,580 | 2,320 | 3,560 | +560 | +18.7 | 30,923,000 |
| 1996 | 3,040 | 3,340 | 2,880 | 3,000 | 0 | 0.0 | 23,312,000 |
| 1995 | 2,660 | 3,200 | 2,240 | 3,000 | +380 | +14.5 | 28,274,000 |
| 1994 | 3,160 | 3,320 | 2,600 | 2,620 | -540 | -17.1 | 24,774,500 |
▶︎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