！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
ー
円
(ー)
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 | 5,186 | +406 | +8.5 | 34,446,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 3,109 | 3,520 | 2,927 | 3,160 | +33 | +1.1 | 25,531,954 |
| 1992 | 3,490 | 3,509 | 2,727 | 3,127 | -309 | -9.0 | 22,245,873 |
| 1991 | 2,381 | 3,472 | 2,127 | 3,436 | +982 | +40.0 | 29,469,580 |
| 1990 | 4,072 | 4,218 | 1,963 | 2,454 | -1,600 | -39.5 | 22,743,623 |
| 1989 | 3,545 | 4,527 | 3,272 | 4,054 | +509 | +14.4 | 37,439,638 |
| 1988 | 3,581 | 4,363 | 3,090 | 3,545 | -18 | -0.5 | 33,800,284 |
| 1987 | 2,763 | 4,763 | 2,672 | 3,563 | +836 | +30.7 | 39,591,240 |
| 1986 | 1,279 | 2,818 | 1,254 | 2,727 | +1,448 | +113.2 | 44,085,845 |
| 1985 | 890 | 1,378 | 872 | 1,279 | +398 | +45.2 | 16,971,917 |
| 1984 | 741 | 1,019 | 736 | 881 | +152 | +20.9 | 15,522,666 |
| 1983 | 650 | 752 | 636 | 729 | +79 | +12.2 | 5,083,655 |
| 1982 | 736 | 754 | 629 | 650 | -95 | -12.8 | 5,116,655 |
| 1981 | 783 | 927 | 681 | 745 | -36 | -4.6 | 9,630,510 |
| 1980 | 801 | 881 | 727 | 781 | -20 | -2.5 | 9,061,259 |
| 1979 | 1,016 | 1,044 | 754 | 801 | -225 | -21.9 | 10,497,224 |
| 1978 | 1,024 | 1,105 | 978 | 1,026 | +2 | +0.2 | 14,447,650 |
| 1977 | 1,123 | 1,180 | 927 | 1,024 | -90 | -8.1 | 16,277,766 |
| 1976 | 551 | 1,221 | 539 | 1,114 | +569 | +104.4 | 53,388,116 |
| 1975 | 288 | 575 | 277 | 545 | +259 | +90.6 | 18,153,442 |
| 1974 | 356 | 435 | 261 | 286 | -70 | -19.7 | 1,694,692 |
| 1973 | 332 | 539 | 323 | 356 | +24 | +7.2 | 4,110,034 |
| 1972 | 172 | 337 | 170 | 332 | +164 | +97.6 | 6,769,474 |
| 1971 | 73 | 168 | 71 | 168 | +96 | +133.3 | 5,999,179 |
| 1970 | 72 | 73 | 63 | 72 | 0 | 0.0 | 1,949,328 |
| 1969 | 70 | 72 | 63 | 72 | +3 | +4.4 | 1,139,827 |
| 1968 | 73 | 83 | 62 | 69 | -5 | -6.8 | 0 |
| 1967 | 90 | 104 | 67 | 74 | -16 | -17.8 | 0 |
| 1966 | 60 | 94 | 59 | 90 | +31 | +52.5 | 0 |
| 1965 | 50 | 60 | 47 | 59 | +10 | +20.4 | 0 |
| 1964 | 61 | 61 | 46 | 49 | -14 | -22.2 | 0 |
▶︎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