！決算発表予定日 2024/05/14
2293東証S信用
業種 食料品
滝沢ハム 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 |
|---|---|
| 3,420 (24/02/13) | 2,975 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,420 (24/02/13) | 3,030 (24/04/22) |
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 | 3,185 | 3,420 | 3,030 | 3,070 | -115 | -3.6 | 114,600 |
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 | 3,030 | 3,295 | 2,958 | 3,185 | +175 | +5.8 | 90,400 |
| 2022 | 2,999 | 3,095 | 2,863 | 3,010 | +21 | +0.7 | 87,000 |
| 2021 | 3,060 | 3,330 | 2,951 | 2,989 | -71 | -2.3 | 150,100 |
| 2020 | 3,205 | 3,290 | 2,751 | 3,060 | -140 | -4.4 | 90,600 |
| 2019 | 3,010 | 3,400 | 2,820 | 3,200 | +100 | +3.2 | 94,900 |
| 2018 | 3,930 | 3,995 | 2,840 | 3,100 | -790 | -20.3 | 168,800 |
| 2017 | 2,550 | 3,950 | 2,550 | 3,890 | +1,325 | +51.7 | 279,600 |
| 2016 | 2,245 | 2,600 | 2,150 | 2,565 | +315 | +14.0 | 138,400 |
| 2015 | 2,420 | 2,615 | 2,150 | 2,250 | -175 | -7.2 | 276,600 |
| 2014 | 1,945 | 3,670 | 1,900 | 2,425 | +510 | +26.6 | 207,600 |
| 2013 | 1,925 | 2,350 | 1,780 | 1,915 | +25 | +1.3 | 107,600 |
| 2012 | 1,565 | 2,180 | 1,550 | 1,890 | +335 | +21.5 | 60,400 |
| 2011 | 1,495 | 1,880 | 1,345 | 1,555 | +60 | +4.0 | 67,000 |
| 2010 | 1,605 | 1,900 | 1,435 | 1,495 | -110 | -6.9 | 77,200 |
| 2009 | 1,505 | 1,975 | 1,490 | 1,605 | +5 | +0.3 | 56,200 |
| 2008 | 2,150 | 2,255 | 1,355 | 1,600 | -500 | -23.8 | 78,400 |
| 2007 | 2,805 | 2,995 | 2,070 | 2,100 | -675 | -24.3 | 141,000 |
| 2006 | 2,845 | 2,950 | 2,550 | 2,775 | -75 | -2.6 | 106,400 |
| 2005 | 2,925 | 3,260 | 2,760 | 2,850 | -75 | -2.6 | 184,600 |
| 2004 | 2,900 | 3,450 | 2,745 | 2,925 | -25 | -0.9 | 59,200 |
| 2003 | 2,700 | 3,580 | 2,400 | 2,950 | +250 | +9.3 | 40,200 |
| 2002 | 2,895 | 3,000 | 2,000 | 2,700 | -195 | -6.7 | 30,600 |
| 2001 | 4,250 | 4,250 | 2,895 | 2,895 | -1,355 | -31.9 | 26,600 |
| 2000 | 4,350 | 4,395 | 3,350 | 4,250 | -150 | -3.4 | 57,400 |
| 1999 | 3,550 | 4,650 | 3,550 | 4,400 | +855 | +24.1 | 45,600 |
| 1998 | 3,350 | 3,635 | 3,000 | 3,545 | +120 | +3.5 | 17,600 |
| 1997 | 3,530 | 3,785 | 3,000 | 3,425 | -150 | -4.2 | 12,000 |
| 1996 | 3,800 | 3,800 | 3,400 | 3,575 | +70 | +2.0 | 30,000 |
| 1995 | 4,000 | 4,000 | 3,250 | 3,505 | -495 | -12.4 | 18,200 |
| 1994 | 3,855 | 4,250 | 3,805 | 4,000 | +30 | +0.8 | 15,600 |
▶︎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