日本ハム(2282)の株価時系列情報
日本ハム(2282)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,944 | 4,960 | 4,866 | 4,880 | 336,400 |
| 2024/07/25 | 4,850 | 4,982 | 4,830 | 4,933 | 429,300 |
| 2024/07/24 | 4,940 | 4,959 | 4,855 | 4,885 | 262,600 |
| 2024/07/23 | 4,908 | 4,963 | 4,908 | 4,940 | 241,600 |
| 2024/07/22 | 4,931 | 4,955 | 4,902 | 4,948 | 193,900 |
| 2024/07/19 | 4,979 | 4,979 | 4,896 | 4,931 | 197,700 |
| 2024/07/18 | 4,910 | 5,015 | 4,875 | 4,990 | 329,500 |
| 2024/07/17 | 4,925 | 4,931 | 4,874 | 4,883 | 238,000 |
| 2024/07/16 | 4,870 | 4,912 | 4,859 | 4,890 | 290,800 |
| 2024/07/12 | 4,800 | 4,877 | 4,789 | 4,872 | 631,500 |
| 2024/07/11 | 4,817 | 4,849 | 4,806 | 4,819 | 353,400 |
| 2024/07/10 | 4,750 | 4,821 | 4,743 | 4,808 | 417,300 |
| 2024/07/09 | 4,703 | 4,753 | 4,685 | 4,732 | 297,300 |
| 2024/07/08 | 4,734 | 4,734 | 4,686 | 4,719 | 235,200 |
| 2024/07/05 | 4,798 | 4,801 | 4,716 | 4,721 | 235,900 |
| 2024/07/04 | 4,773 | 4,801 | 4,754 | 4,767 | 217,100 |
| 2024/07/03 | 4,775 | 4,820 | 4,737 | 4,796 | 264,700 |
| 2024/07/02 | 4,781 | 4,811 | 4,771 | 4,800 | 319,700 |
| 2024/07/01 | 4,819 | 4,860 | 4,777 | 4,798 | 291,400 |
| 2024/06/28 | 4,785 | 4,825 | 4,785 | 4,810 | 328,700 |
| 2024/06/27 | 4,802 | 4,846 | 4,778 | 4,833 | 324,000 |
| 2024/06/26 | 4,876 | 4,900 | 4,820 | 4,827 | 516,400 |
| 2024/06/25 | 4,842 | 4,908 | 4,832 | 4,908 | 446,800 |
| 2024/06/24 | 4,769 | 4,809 | 4,729 | 4,794 | 754,600 |
| 2024/06/21 | 4,510 | 4,576 | 4,507 | 4,546 | 433,200 |
| 2024/06/20 | 4,587 | 4,600 | 4,534 | 4,559 | 316,600 |
| 2024/06/19 | 4,579 | 4,620 | 4,573 | 4,620 | 341,300 |
| 2024/06/18 | 4,670 | 4,680 | 4,567 | 4,570 | 511,100 |
| 2024/06/17 | 4,667 | 4,674 | 4,600 | 4,634 | 409,500 |
| 2024/06/14 | 4,687 | 4,741 | 4,656 | 4,695 | 652,400 |
| 2024/06/13 | 4,779 | 4,782 | 4,687 | 4,698 | 313,500 |
| 2024/06/12 | 4,886 | 4,899 | 4,778 | 4,781 | 317,700 |
| 2024/06/11 | 4,879 | 4,949 | 4,867 | 4,881 | 247,100 |
| 2024/06/10 | 4,867 | 4,880 | 4,831 | 4,876 | 202,700 |
| 2024/06/07 | 4,825 | 4,862 | 4,801 | 4,859 | 258,600 |
| 2024/06/06 | 4,878 | 4,878 | 4,805 | 4,807 | 244,900 |
| 2024/06/05 | 4,789 | 4,852 | 4,760 | 4,823 | 308,900 |
| 2024/06/04 | 4,821 | 4,840 | 4,790 | 4,815 | 329,100 |
| 2024/06/03 | 4,835 | 4,881 | 4,835 | 4,848 | 208,000 |
| 2024/05/31 | 4,794 | 4,830 | 4,773 | 4,817 | 415,100 |
| 2024/05/30 | 4,748 | 4,817 | 4,737 | 4,788 | 259,500 |
| 2024/05/29 | 4,800 | 4,815 | 4,758 | 4,786 | 339,200 |
| 2024/05/28 | 4,906 | 4,909 | 4,821 | 4,821 | 281,000 |
| 2024/05/27 | 4,894 | 4,929 | 4,878 | 4,906 | 169,000 |
| 2024/05/24 | 4,861 | 4,931 | 4,861 | 4,891 | 191,500 |
| 2024/05/23 | 4,900 | 4,932 | 4,861 | 4,919 | 239,200 |
| 2024/05/22 | 4,864 | 4,928 | 4,857 | 4,882 | 332,800 |
| 2024/05/21 | 4,921 | 4,952 | 4,860 | 4,861 | 304,800 |
| 2024/05/20 | 4,917 | 5,019 | 4,892 | 4,941 | 391,700 |
| 2024/05/17 | 4,780 | 4,929 | 4,777 | 4,920 | 490,900 |
| 2024/05/16 | 4,877 | 4,882 | 4,764 | 4,846 | 539,300 |
| 2024/05/15 | 4,974 | 4,974 | 4,880 | 4,902 | 581,400 |
| 2024/05/14 | 5,098 | 5,160 | 5,010 | 5,019 | 354,700 |
| 2024/05/13 | 5,000 | 5,185 | 5,000 | 5,126 | 523,200 |
| 2024/05/10 | 5,153 | 5,328 | 4,856 | 4,989 | 2,369,100 |
| 2024/05/09 | 5,084 | 5,172 | 5,059 | 5,128 | 293,000 |
| 2024/05/08 | 5,113 | 5,115 | 5,047 | 5,085 | 344,900 |
| 2024/05/07 | 5,161 | 5,161 | 5,074 | 5,113 | 300,200 |
| 2024/05/02 | 5,165 | 5,191 | 5,138 | 5,186 | 214,300 |
| 2024/05/01 | 5,155 | 5,188 | 5,130 | 5,177 | 231,200 |
| 2024/04/30 | 5,200 | 5,233 | 5,155 | 5,185 | 213,200 |
| 2024/04/26 | 5,100 | 5,156 | 5,080 | 5,156 | 338,000 |
| 2024/04/25 | 5,189 | 5,189 | 5,128 | 5,146 | 286,200 |
| 2024/04/24 | 5,231 | 5,239 | 5,161 | 5,194 | 381,300 |
| 2024/04/23 | 5,230 | 5,249 | 5,183 | 5,244 | 271,500 |
| 2024/04/22 | 5,224 | 5,272 | 5,185 | 5,231 | 404,200 |
| 2024/04/19 | 5,158 | 5,192 | 5,117 | 5,149 | 441,800 |
| 2024/04/18 | 5,064 | 5,186 | 5,044 | 5,165 | 396,800 |
| 2024/04/17 | 5,080 | 5,095 | 5,018 | 5,034 | 288,700 |
| 2024/04/16 | 5,158 | 5,172 | 5,072 | 5,096 | 279,000 |
| 2024/04/15 | 5,064 | 5,162 | 5,054 | 5,153 | 336,900 |
| 2024/04/12 | 5,100 | 5,123 | 5,063 | 5,106 | 353,700 |
| 2024/04/11 | 5,020 | 5,056 | 5,000 | 5,046 | 221,100 |
| 2024/04/10 | 5,079 | 5,122 | 5,067 | 5,092 | 225,200 |
| 2024/04/09 | 5,030 | 5,092 | 5,016 | 5,069 | 307,300 |
| 2024/04/08 | 4,997 | 5,053 | 4,988 | 5,029 | 271,900 |
| 2024/04/05 | 4,917 | 4,971 | 4,894 | 4,953 | 371,500 |
| 2024/04/04 | 4,985 | 5,000 | 4,954 | 4,974 | 374,900 |
| 2024/04/03 | 4,940 | 4,999 | 4,917 | 4,983 | 320,500 |
| 2024/04/02 | 5,010 | 5,065 | 4,955 | 4,967 | 357,800 |
| 2024/04/01 | 5,110 | 5,125 | 5,013 | 5,016 | 310,600 |
| 2024/03/29 | 5,069 | 5,109 | 5,044 | 5,088 | 553,000 |
| 2024/03/28 | 5,159 | 5,166 | 5,031 | 5,061 | 574,100 |
| 2024/03/27 | 5,267 | 5,300 | 5,261 | 5,275 | 555,100 |
| 2024/03/26 | 5,205 | 5,275 | 5,195 | 5,254 | 419,700 |
| 2024/03/25 | 5,261 | 5,263 | 5,206 | 5,226 | 512,000 |
| 2024/03/22 | 5,238 | 5,270 | 5,215 | 5,259 | 459,500 |
| 2024/03/21 | 5,267 | 5,338 | 5,241 | 5,257 | 597,900 |
| 2024/03/19 | 5,250 | 5,273 | 5,196 | 5,273 | 675,800 |
| 2024/03/18 | 5,254 | 5,299 | 5,239 | 5,285 | 460,200 |
| 2024/03/15 | 5,212 | 5,259 | 5,198 | 5,241 | 490,900 |
| 2024/03/14 | 5,194 | 5,213 | 5,167 | 5,205 | 383,900 |
| 2024/03/13 | 5,132 | 5,205 | 5,117 | 5,192 | 546,300 |
| 2024/03/12 | 5,190 | 5,194 | 5,115 | 5,127 | 376,800 |
| 2024/03/11 | 5,250 | 5,276 | 5,156 | 5,180 | 461,800 |
| 2024/03/08 | 5,341 | 5,358 | 5,253 | 5,274 | 597,700 |
| 2024/03/07 | 5,347 | 5,369 | 5,307 | 5,327 | 319,900 |
| 2024/03/06 | 5,325 | 5,362 | 5,307 | 5,311 | 382,600 |
| 2024/03/05 | 5,253 | 5,327 | 5,239 | 5,307 | 340,600 |
| 2024/03/04 | 5,281 | 5,336 | 5,245 | 5,265 | 317,600 |
| 2024/03/01 | 5,240 | 5,327 | 5,236 | 5,310 | 327,600 |
| 2024/02/29 | 5,286 | 5,310 | 5,234 | 5,246 | 488,500 |
| 2024/02/28 | 5,321 | 5,343 | 5,287 | 5,306 | 320,600 |
| 2024/02/27 | 5,320 | 5,371 | 5,283 | 5,324 | 394,000 |
| 2024/02/26 | 5,420 | 5,449 | 5,306 | 5,335 | 323,800 |
| 2024/02/22 | 5,345 | 5,416 | 5,330 | 5,390 | 465,000 |
| 2024/02/21 | 5,295 | 5,352 | 5,284 | 5,311 | 321,700 |
| 2024/02/20 | 5,285 | 5,306 | 5,252 | 5,258 | 222,100 |
| 2024/02/19 | 5,251 | 5,302 | 5,245 | 5,284 | 214,100 |
| 2024/02/16 | 5,222 | 5,312 | 5,222 | 5,255 | 365,800 |
| 2024/02/15 | 5,260 | 5,279 | 5,221 | 5,239 | 258,800 |
| 2024/02/14 | 5,279 | 5,305 | 5,233 | 5,248 | 279,000 |
| 2024/02/13 | 5,223 | 5,277 | 5,145 | 5,245 | 423,100 |
| 2024/02/09 | 5,219 | 5,246 | 5,180 | 5,223 | 403,900 |
| 2024/02/08 | 5,199 | 5,232 | 5,135 | 5,201 | 374,400 |
| 2024/02/07 | 5,162 | 5,229 | 5,135 | 5,218 | 361,700 |
| 2024/02/06 | 5,088 | 5,198 | 5,087 | 5,180 | 442,700 |
| 2024/02/05 | 5,163 | 5,190 | 5,083 | 5,107 | 524,800 |
| 2024/02/02 | 5,342 | 5,398 | 5,126 | 5,158 | 1,221,500 |
| 2024/02/01 | 5,060 | 5,217 | 4,734 | 5,161 | 2,766,600 |
| 2024/01/31 | 5,023 | 5,059 | 4,980 | 5,058 | 378,000 |
| 2024/01/30 | 5,007 | 5,053 | 4,969 | 4,990 | 413,900 |
| 2024/01/29 | 4,968 | 5,040 | 4,968 | 5,005 | 419,000 |
| 2024/01/26 | 4,950 | 4,958 | 4,912 | 4,943 | 282,500 |
| 2024/01/25 | 4,935 | 4,991 | 4,925 | 4,972 | 254,300 |
| 2024/01/24 | 4,961 | 4,978 | 4,926 | 4,934 | 271,500 |
| 2024/01/23 | 4,957 | 5,010 | 4,955 | 4,971 | 362,900 |
| 2024/01/22 | 4,924 | 4,953 | 4,903 | 4,944 | 293,100 |
| 2024/01/19 | 4,956 | 4,975 | 4,880 | 4,903 | 367,500 |
| 2024/01/18 | 4,917 | 5,005 | 4,904 | 4,976 | 739,100 |
| 2024/01/17 | 4,911 | 4,971 | 4,880 | 4,880 | 391,800 |
| 2024/01/16 | 4,919 | 4,933 | 4,885 | 4,907 | 356,800 |
| 2024/01/15 | 4,865 | 4,934 | 4,859 | 4,920 | 324,600 |
| 2024/01/12 | 4,986 | 4,986 | 4,862 | 4,884 | 560,000 |
| 2024/01/11 | 4,960 | 4,965 | 4,876 | 4,886 | 482,600 |
| 2024/01/10 | 4,925 | 4,976 | 4,923 | 4,950 | 516,400 |
| 2024/01/09 | 4,850 | 4,927 | 4,835 | 4,922 | 452,700 |
| 2024/01/05 | 4,820 | 4,833 | 4,802 | 4,812 | 304,100 |
| 2024/01/04 | 4,800 | 4,833 | 4,764 | 4,823 | 338,700 |
| 2023/12/29 | 4,770 | 4,799 | 4,762 | 4,780 | 325,400 |
| 2023/12/28 | 4,805 | 4,814 | 4,763 | 4,768 | 271,800 |
| 2023/12/27 | 4,788 | 4,823 | 4,776 | 4,804 | 446,900 |
| 2023/12/26 | 4,740 | 4,780 | 4,717 | 4,769 | 464,100 |
| 2023/12/25 | 4,630 | 4,706 | 4,625 | 4,702 | 488,800 |
| 2023/12/22 | 4,581 | 4,590 | 4,544 | 4,589 | 295,900 |
| 2023/12/21 | 4,618 | 4,647 | 4,563 | 4,564 | 412,000 |
| 2023/12/20 | 4,600 | 4,637 | 4,586 | 4,613 | 444,500 |
| 2023/12/19 | 4,506 | 4,639 | 4,506 | 4,562 | 644,000 |
| 2023/12/18 | 4,436 | 4,458 | 4,401 | 4,436 | 306,500 |
| 2023/12/15 | 4,496 | 4,514 | 4,446 | 4,466 | 495,100 |
| 2023/12/14 | 4,518 | 4,544 | 4,456 | 4,532 | 358,700 |
| 2023/12/13 | 4,546 | 4,563 | 4,483 | 4,491 | 310,600 |
| 2023/12/12 | 4,565 | 4,580 | 4,535 | 4,554 | 317,400 |
| 2023/12/11 | 4,527 | 4,551 | 4,520 | 4,541 | 291,700 |
| 2023/12/08 | 4,482 | 4,520 | 4,465 | 4,519 | 605,200 |
| 2023/12/07 | 4,487 | 4,522 | 4,474 | 4,501 | 397,800 |
| 2023/12/06 | 4,440 | 4,510 | 4,423 | 4,504 | 355,500 |
| 2023/12/05 | 4,409 | 4,467 | 4,390 | 4,453 | 576,500 |
| 2023/12/04 | 4,397 | 4,401 | 4,369 | 4,369 | 358,900 |
| 2023/12/01 | 4,428 | 4,445 | 4,406 | 4,410 | 268,400 |
| 2023/11/30 | 4,377 | 4,420 | 4,337 | 4,394 | 394,800 |
| 2023/11/29 | 4,410 | 4,420 | 4,370 | 4,394 | 244,700 |
| 2023/11/28 | 4,409 | 4,429 | 4,401 | 4,421 | 362,700 |
| 2023/11/27 | 4,381 | 4,411 | 4,350 | 4,388 | 275,800 |
| 2023/11/24 | 4,375 | 4,376 | 4,333 | 4,340 | 267,200 |
| 2023/11/22 | 4,307 | 4,340 | 4,305 | 4,339 | 223,200 |
| 2023/11/21 | 4,307 | 4,342 | 4,278 | 4,306 | 335,900 |
| 2023/11/20 | 4,353 | 4,377 | 4,311 | 4,322 | 281,900 |
| 2023/11/17 | 4,291 | 4,368 | 4,284 | 4,360 | 457,900 |
| 2023/11/16 | 4,321 | 4,338 | 4,272 | 4,273 | 336,800 |
| 2023/11/15 | 4,312 | 4,354 | 4,306 | 4,337 | 372,000 |
| 2023/11/14 | 4,361 | 4,364 | 4,305 | 4,309 | 301,900 |
| 2023/11/13 | 4,376 | 4,411 | 4,324 | 4,340 | 348,400 |
| 2023/11/10 | 4,368 | 4,389 | 4,326 | 4,373 | 445,900 |
| 2023/11/09 | 4,320 | 4,352 | 4,309 | 4,324 | 496,300 |
| 2023/11/08 | 4,372 | 4,410 | 4,305 | 4,360 | 450,900 |
| 2023/11/07 | 4,331 | 4,371 | 4,315 | 4,329 | 377,100 |
| 2023/11/06 | 4,410 | 4,441 | 4,316 | 4,338 | 687,300 |
| 2023/11/02 | 4,383 | 4,394 | 4,343 | 4,389 | 642,200 |
| 2023/11/01 | 4,390 | 4,455 | 4,306 | 4,314 | 1,242,700 |
| 2023/10/31 | 4,392 | 4,541 | 4,381 | 4,530 | 909,900 |
| 2023/10/30 | 4,434 | 4,449 | 4,351 | 4,388 | 1,272,600 |
| 2023/10/27 | 4,380 | 4,466 | 4,373 | 4,458 | 637,300 |
| 2023/10/26 | 4,354 | 4,377 | 4,337 | 4,355 | 301,000 |
| 2023/10/25 | 4,360 | 4,369 | 4,333 | 4,341 | 310,000 |
| 2023/10/24 | 4,330 | 4,338 | 4,261 | 4,315 | 390,100 |
| 2023/10/23 | 4,273 | 4,336 | 4,273 | 4,321 | 333,100 |
| 2023/10/20 | 4,321 | 4,321 | 4,269 | 4,273 | 235,700 |
| 2023/10/19 | 4,256 | 4,302 | 4,245 | 4,275 | 323,900 |
| 2023/10/18 | 4,277 | 4,296 | 4,216 | 4,274 | 293,600 |
| 2023/10/17 | 4,350 | 4,355 | 4,243 | 4,266 | 442,800 |
| 2023/10/16 | 4,345 | 4,368 | 4,268 | 4,290 | 360,000 |
| 2023/10/13 | 4,366 | 4,378 | 4,337 | 4,359 | 474,400 |
| 2023/10/12 | 4,455 | 4,460 | 4,375 | 4,380 | 445,600 |
| 2023/10/11 | 4,434 | 4,450 | 4,417 | 4,435 | 346,900 |
| 2023/10/10 | 4,463 | 4,482 | 4,415 | 4,435 | 340,900 |
| 2023/10/06 | 4,369 | 4,437 | 4,362 | 4,412 | 353,500 |
| 2023/10/05 | 4,295 | 4,388 | 4,290 | 4,380 | 498,200 |
| 2023/10/04 | 4,380 | 4,390 | 4,290 | 4,296 | 489,600 |
| 2023/10/03 | 4,450 | 4,452 | 4,395 | 4,407 | 373,400 |