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 |
|---|---|---|---|---|---|
| 2026/05/01 | 6,470 | 6,547 | 6,442 | 6,527 | 407,200 |
| 2026/04/30 | 6,543 | 6,558 | 6,430 | 6,492 | 452,300 |
| 2026/04/28 | 6,530 | 6,568 | 6,480 | 6,568 | 288,200 |
| 2026/04/27 | 6,469 | 6,559 | 6,462 | 6,483 | 308,500 |
| 2026/04/24 | 6,534 | 6,625 | 6,464 | 6,591 | 391,800 |
| 2026/04/23 | 6,515 | 6,578 | 6,451 | 6,539 | 430,100 |
| 2026/04/22 | 6,723 | 6,736 | 6,604 | 6,615 | 246,800 |
| 2026/04/21 | 6,799 | 6,834 | 6,713 | 6,725 | 306,600 |
| 2026/04/20 | 6,904 | 6,927 | 6,814 | 6,814 | 270,200 |
| 2026/04/17 | 6,897 | 6,929 | 6,871 | 6,882 | 326,300 |
| 2026/04/16 | 6,983 | 7,012 | 6,894 | 6,897 | 366,300 |
| 2026/04/15 | 6,900 | 7,060 | 6,900 | 7,046 | 257,500 |
| 2026/04/14 | 7,003 | 7,046 | 6,920 | 6,946 | 256,000 |
| 2026/04/13 | 7,042 | 7,108 | 7,007 | 7,056 | 237,500 |
| 2026/04/10 | 7,233 | 7,250 | 7,042 | 7,043 | 454,800 |
| 2026/04/09 | 7,255 | 7,320 | 7,201 | 7,227 | 444,400 |
| 2026/04/08 | 7,355 | 7,383 | 7,254 | 7,268 | 489,300 |
| 2026/04/07 | 7,360 | 7,390 | 7,201 | 7,243 | 411,000 |
| 2026/04/06 | 7,410 | 7,411 | 7,281 | 7,323 | 354,900 |
| 2026/04/03 | 7,308 | 7,420 | 7,297 | 7,411 | 373,900 |
| 2026/03/27 | 6,990 | 7,116 | 6,954 | 7,069 | 670,500 |
| 2026/03/26 | 6,936 | 6,964 | 6,894 | 6,939 | 369,400 |
| 2026/03/25 | 6,871 | 6,948 | 6,838 | 6,907 | 368,000 |
| 2026/03/24 | 6,797 | 6,877 | 6,777 | 6,838 | 397,100 |
| 2026/03/23 | 6,732 | 6,756 | 6,641 | 6,711 | 573,800 |
| 2026/03/19 | 6,810 | 6,910 | 6,779 | 6,803 | 746,000 |
| 2026/03/18 | 6,840 | 6,900 | 6,805 | 6,899 | 420,600 |
| 2026/03/17 | 6,719 | 6,863 | 6,710 | 6,847 | 695,600 |
| 2026/03/16 | 6,670 | 6,739 | 6,642 | 6,719 | 568,300 |
| 2026/03/13 | 6,539 | 6,639 | 6,532 | 6,549 | 510,800 |
| 2026/03/12 | 6,710 | 6,721 | 6,520 | 6,586 | 590,900 |
| 2026/03/11 | 6,788 | 6,844 | 6,769 | 6,795 | 460,800 |
| 2026/03/10 | 6,853 | 6,853 | 6,710 | 6,759 | 544,800 |
| 2026/03/09 | 6,732 | 6,800 | 6,670 | 6,753 | 585,400 |
| 2026/03/06 | 6,827 | 6,883 | 6,760 | 6,857 | 481,000 |
| 2026/03/05 | 7,020 | 7,112 | 6,887 | 6,887 | 502,100 |
| 2026/03/04 | 6,961 | 6,998 | 6,860 | 6,951 | 494,200 |
| 2026/03/03 | 7,100 | 7,148 | 7,025 | 7,100 | 421,800 |
| 2026/03/02 | 7,151 | 7,248 | 7,097 | 7,164 | 425,700 |
| 2026/02/27 | 7,080 | 7,153 | 7,032 | 7,149 | 451,500 |
| 2026/02/26 | 7,043 | 7,077 | 6,996 | 6,996 | 399,100 |
| 2026/02/25 | 7,057 | 7,082 | 7,002 | 7,051 | 338,500 |
| 2026/02/24 | 6,962 | 7,058 | 6,925 | 7,057 | 458,100 |
| 2026/02/20 | 6,977 | 6,983 | 6,890 | 6,906 | 360,300 |
| 2026/02/19 | 6,901 | 6,997 | 6,815 | 6,977 | 369,000 |
| 2026/02/18 | 6,863 | 6,938 | 6,850 | 6,906 | 417,800 |
| 2026/02/17 | 6,950 | 6,950 | 6,866 | 6,902 | 279,300 |
| 2026/02/16 | 7,000 | 7,058 | 6,950 | 6,959 | 455,500 |
| 2026/02/13 | 6,900 | 6,987 | 6,827 | 6,975 | 881,300 |
| 2026/02/12 | 6,845 | 6,897 | 6,823 | 6,826 | 509,700 |
| 2026/02/10 | 6,882 | 6,910 | 6,806 | 6,815 | 744,500 |
| 2026/02/09 | 6,915 | 7,032 | 6,870 | 6,901 | 894,800 |
| 2026/02/06 | 6,900 | 6,926 | 6,793 | 6,815 | 673,500 |
| 2026/02/05 | 6,921 | 6,927 | 6,797 | 6,807 | 669,800 |
| 2026/02/04 | 6,900 | 6,918 | 6,772 | 6,775 | 974,300 |
| 2026/02/03 | 6,782 | 7,031 | 6,731 | 6,931 | 1,147,300 |
| 2026/02/02 | 7,177 | 7,195 | 7,050 | 7,164 | 787,600 |
| 2026/01/30 | 6,974 | 6,985 | 6,919 | 6,968 | 402,700 |
| 2026/01/29 | 6,822 | 6,922 | 6,793 | 6,916 | 363,700 |
| 2026/01/28 | 6,989 | 6,992 | 6,883 | 6,893 | 429,700 |
| 2026/01/27 | 6,971 | 7,033 | 6,950 | 6,998 | 307,100 |
| 2026/01/26 | 6,996 | 7,038 | 6,945 | 6,986 | 385,200 |
| 2026/01/23 | 7,025 | 7,074 | 6,901 | 6,970 | 485,500 |
| 2026/01/22 | 6,988 | 7,067 | 6,925 | 7,046 | 753,000 |
| 2026/01/21 | 7,176 | 7,234 | 7,122 | 7,130 | 573,300 |
| 2026/01/20 | 7,085 | 7,247 | 7,065 | 7,219 | 529,700 |
| 2026/01/19 | 6,935 | 7,084 | 6,917 | 7,062 | 598,800 |
| 2026/01/16 | 6,830 | 6,904 | 6,770 | 6,856 | 398,500 |
| 2026/01/15 | 6,910 | 6,985 | 6,870 | 6,908 | 389,300 |
| 2026/01/14 | 6,893 | 6,984 | 6,840 | 6,897 | 534,500 |
| 2026/01/13 | 6,761 | 6,940 | 6,756 | 6,862 | 559,000 |
| 2026/01/09 | 6,742 | 6,792 | 6,704 | 6,752 | 500,800 |
| 2026/01/08 | 6,620 | 6,750 | 6,588 | 6,704 | 554,900 |
| 2026/01/07 | 6,619 | 6,697 | 6,584 | 6,653 | 586,200 |
| 2026/01/06 | 6,586 | 6,686 | 6,562 | 6,660 | 544,800 |
| 2026/01/05 | 6,557 | 6,666 | 6,557 | 6,633 | 485,100 |
| 2025/12/30 | 6,519 | 6,572 | 6,512 | 6,557 | 386,100 |
| 2025/12/29 | 6,542 | 6,544 | 6,465 | 6,529 | 345,500 |
| 2025/12/26 | 6,532 | 6,562 | 6,522 | 6,536 | 263,700 |
| 2025/12/25 | 6,606 | 6,606 | 6,531 | 6,533 | 240,000 |
| 2025/12/24 | 6,678 | 6,695 | 6,555 | 6,587 | 368,800 |
| 2025/12/23 | 6,643 | 6,659 | 6,603 | 6,624 | 468,400 |
| 2025/12/22 | 6,741 | 6,810 | 6,508 | 6,603 | 733,900 |
| 2025/12/19 | 6,830 | 6,865 | 6,801 | 6,826 | 413,100 |
| 2025/12/18 | 6,835 | 6,868 | 6,812 | 6,829 | 313,500 |
| 2025/12/17 | 6,880 | 6,938 | 6,765 | 6,776 | 372,200 |
| 2025/12/16 | 6,777 | 6,835 | 6,743 | 6,822 | 374,000 |
| 2025/12/15 | 6,720 | 6,780 | 6,703 | 6,746 | 385,400 |
| 2025/12/12 | 6,700 | 6,727 | 6,644 | 6,710 | 389,200 |
| 2025/12/11 | 6,742 | 6,766 | 6,665 | 6,704 | 365,100 |
| 2025/12/10 | 6,737 | 6,741 | 6,677 | 6,719 | 352,200 |
| 2025/12/09 | 6,690 | 6,714 | 6,634 | 6,637 | 317,000 |
| 2025/12/08 | 6,695 | 6,742 | 6,656 | 6,676 | 319,800 |
| 2025/12/05 | 6,765 | 6,782 | 6,672 | 6,672 | 415,200 |
| 2025/12/04 | 6,801 | 6,840 | 6,735 | 6,737 | 535,500 |
| 2025/12/03 | 6,866 | 6,921 | 6,830 | 6,863 | 276,800 |
| 2025/12/02 | 6,880 | 6,936 | 6,811 | 6,935 | 314,200 |
| 2025/12/01 | 6,922 | 6,956 | 6,840 | 6,881 | 571,200 |
| 2025/11/28 | 6,956 | 7,005 | 6,906 | 6,906 | 383,200 |
| 2025/11/27 | 7,035 | 7,063 | 6,935 | 6,935 | 362,400 |
| 2025/11/26 | 6,942 | 7,060 | 6,921 | 7,060 | 398,800 |
| 2025/11/25 | 6,958 | 6,990 | 6,884 | 6,942 | 430,200 |
| 2025/11/21 | 7,000 | 7,020 | 6,928 | 6,939 | 569,000 |
| 2025/11/20 | 6,912 | 6,978 | 6,873 | 6,879 | 462,100 |
| 2025/11/19 | 6,899 | 7,035 | 6,882 | 6,958 | 770,100 |
| 2025/11/18 | 6,789 | 6,868 | 6,742 | 6,835 | 561,300 |
| 2025/11/17 | 6,739 | 6,799 | 6,727 | 6,727 | 459,200 |
| 2025/11/14 | 6,703 | 6,780 | 6,638 | 6,779 | 570,800 |
| 2025/11/13 | 6,587 | 6,650 | 6,570 | 6,650 | 386,400 |
| 2025/11/12 | 6,580 | 6,645 | 6,529 | 6,557 | 369,000 |
| 2025/11/11 | 6,500 | 6,523 | 6,422 | 6,522 | 383,900 |
| 2025/11/10 | 6,590 | 6,610 | 6,510 | 6,549 | 514,700 |
| 2025/11/07 | 6,528 | 6,580 | 6,428 | 6,572 | 633,200 |
| 2025/11/06 | 6,393 | 6,577 | 6,390 | 6,428 | 1,075,500 |
| 2025/11/05 | 6,293 | 6,494 | 6,099 | 6,437 | 2,645,800 |
| 2025/11/04 | 5,675 | 5,774 | 5,662 | 5,693 | 866,400 |
| 2025/10/31 | 5,723 | 5,744 | 5,674 | 5,680 | 399,300 |
| 2025/10/30 | 5,569 | 5,689 | 5,547 | 5,689 | 988,600 |
| 2025/10/29 | 5,721 | 5,779 | 5,609 | 5,609 | 356,600 |
| 2025/10/28 | 5,776 | 5,796 | 5,736 | 5,746 | 340,400 |
| 2025/10/27 | 5,783 | 5,824 | 5,777 | 5,778 | 330,800 |
| 2025/10/24 | 5,777 | 5,799 | 5,743 | 5,781 | 331,800 |
| 2025/10/23 | 5,780 | 5,820 | 5,751 | 5,774 | 350,600 |
| 2025/10/22 | 5,681 | 5,803 | 5,680 | 5,744 | 401,600 |
| 2025/10/21 | 5,743 | 5,765 | 5,700 | 5,700 | 313,200 |
| 2025/10/20 | 5,775 | 5,800 | 5,734 | 5,743 | 357,200 |
| 2025/10/17 | 5,651 | 5,704 | 5,630 | 5,681 | 398,300 |
| 2025/10/16 | 5,770 | 5,788 | 5,670 | 5,673 | 368,100 |
| 2025/10/15 | 5,782 | 5,819 | 5,753 | 5,778 | 347,400 |
| 2025/10/14 | 5,724 | 5,800 | 5,681 | 5,745 | 484,600 |
| 2025/10/10 | 5,837 | 5,862 | 5,775 | 5,824 | 529,600 |
| 2025/10/09 | 5,961 | 5,963 | 5,825 | 5,830 | 437,000 |
| 2025/10/08 | 6,035 | 6,067 | 5,987 | 5,987 | 370,000 |
| 2025/10/07 | 5,936 | 6,023 | 5,907 | 5,981 | 532,700 |
| 2025/10/06 | 5,950 | 5,998 | 5,928 | 5,936 | 508,500 |
| 2025/10/03 | 5,886 | 5,944 | 5,863 | 5,864 | 397,800 |
| 2025/10/02 | 5,950 | 5,988 | 5,901 | 5,956 | 497,200 |
| 2025/10/01 | 5,866 | 5,931 | 5,849 | 5,921 | 581,300 |
| 2025/09/30 | 5,840 | 5,865 | 5,810 | 5,864 | 376,000 |
| 2025/09/29 | 5,881 | 5,933 | 5,845 | 5,869 | 463,000 |
| 2025/09/26 | 5,833 | 5,945 | 5,813 | 5,945 | 640,300 |
| 2025/09/25 | 5,874 | 5,874 | 5,804 | 5,810 | 396,300 |
| 2025/09/24 | 5,895 | 5,912 | 5,787 | 5,787 | 418,700 |
| 2025/09/22 | 5,794 | 5,835 | 5,771 | 5,804 | 352,200 |
| 2025/09/19 | 5,845 | 5,870 | 5,797 | 5,798 | 647,500 |
| 2025/09/18 | 5,863 | 5,878 | 5,806 | 5,846 | 433,900 |
| 2025/09/17 | 5,835 | 5,879 | 5,785 | 5,785 | 287,200 |
| 2025/09/16 | 5,803 | 5,839 | 5,748 | 5,808 | 543,100 |
| 2025/09/12 | 5,914 | 5,914 | 5,817 | 5,839 | 673,200 |
| 2025/09/11 | 5,863 | 5,917 | 5,818 | 5,868 | 420,400 |
| 2025/09/10 | 5,850 | 5,877 | 5,818 | 5,874 | 490,000 |
| 2025/09/09 | 5,800 | 5,840 | 5,759 | 5,781 | 383,400 |
| 2025/09/08 | 5,795 | 5,839 | 5,769 | 5,793 | 443,100 |
| 2025/09/05 | 5,768 | 5,798 | 5,731 | 5,749 | 404,000 |
| 2025/09/04 | 5,743 | 5,798 | 5,721 | 5,798 | 368,400 |
| 2025/09/03 | 5,685 | 5,760 | 5,668 | 5,734 | 469,200 |
| 2025/09/02 | 5,634 | 5,681 | 5,602 | 5,675 | 369,200 |
| 2025/09/01 | 5,553 | 5,679 | 5,552 | 5,634 | 381,600 |
| 2025/08/29 | 5,609 | 5,642 | 5,547 | 5,565 | 386,800 |
| 2025/08/28 | 5,630 | 5,670 | 5,591 | 5,654 | 857,800 |
| 2025/08/27 | 5,610 | 5,630 | 5,583 | 5,591 | 407,300 |
| 2025/08/26 | 5,642 | 5,655 | 5,589 | 5,611 | 431,300 |
| 2025/08/25 | 5,663 | 5,674 | 5,611 | 5,637 | 391,800 |
| 2025/08/22 | 5,626 | 5,690 | 5,616 | 5,669 | 348,800 |
| 2025/08/21 | 5,700 | 5,712 | 5,605 | 5,626 | 391,300 |
| 2025/08/20 | 5,600 | 5,750 | 5,570 | 5,682 | 858,700 |
| 2025/08/19 | 5,500 | 5,565 | 5,493 | 5,555 | 318,800 |
| 2025/08/18 | 5,475 | 5,560 | 5,475 | 5,498 | 371,500 |
| 2025/08/15 | 5,453 | 5,475 | 5,400 | 5,473 | 351,700 |
| 2025/08/14 | 5,456 | 5,505 | 5,453 | 5,466 | 408,500 |
| 2025/08/13 | 5,474 | 5,474 | 5,415 | 5,456 | 494,600 |
| 2025/08/12 | 5,440 | 5,536 | 5,431 | 5,485 | 607,000 |
| 2025/08/08 | 5,345 | 5,464 | 5,328 | 5,452 | 774,500 |
| 2025/08/07 | 5,300 | 5,342 | 5,284 | 5,324 | 777,600 |
| 2025/08/06 | 5,249 | 5,323 | 5,221 | 5,291 | 837,500 |
| 2025/08/05 | 5,133 | 5,280 | 5,117 | 5,249 | 1,114,500 |
| 2025/08/04 | 5,005 | 5,202 | 5,000 | 5,133 | 1,413,900 |
| 2025/08/01 | 5,127 | 5,166 | 5,111 | 5,137 | 687,100 |
| 2025/07/31 | 5,053 | 5,110 | 5,026 | 5,098 | 957,900 |
| 2025/07/30 | 4,956 | 5,023 | 4,943 | 5,023 | 552,100 |
| 2025/07/29 | 4,979 | 5,003 | 4,955 | 4,961 | 634,300 |
| 2025/07/28 | 4,960 | 5,021 | 4,951 | 4,979 | 678,700 |
| 2025/07/25 | 4,950 | 4,968 | 4,930 | 4,934 | 456,600 |
| 2025/07/24 | 4,940 | 4,963 | 4,917 | 4,917 | 536,800 |
| 2025/07/23 | 4,887 | 4,963 | 4,868 | 4,930 | 936,500 |
| 2025/07/22 | 4,909 | 4,983 | 4,857 | 4,872 | 2,109,800 |
| 2025/07/18 | 4,915 | 4,953 | 4,903 | 4,949 | 1,041,100 |
| 2025/07/17 | 4,925 | 4,926 | 4,861 | 4,893 | 844,200 |
| 2025/07/16 | 4,830 | 4,902 | 4,783 | 4,885 | 3,472,300 |
| 2025/07/15 | 4,869 | 4,987 | 4,856 | 4,958 | 1,255,000 |
| 2025/07/14 | 4,890 | 4,913 | 4,866 | 4,870 | 589,000 |
| 2025/07/11 | 4,908 | 4,923 | 4,881 | 4,891 | 432,800 |
| 2025/07/10 | 4,947 | 4,948 | 4,870 | 4,876 | 484,600 |
| 2025/07/09 | 4,892 | 4,928 | 4,883 | 4,922 | 409,600 |
| 2025/07/08 | 5,001 | 5,019 | 4,895 | 4,897 | 625,400 |
| 2025/07/07 | 4,971 | 4,992 | 4,949 | 4,951 | 416,100 |
| 2025/07/04 | 4,926 | 4,979 | 4,911 | 4,957 | 694,900 |
| 2025/07/03 | 4,961 | 4,973 | 4,902 | 4,916 | 1,366,500 |
| 2025/07/02 | 5,020 | 5,177 | 5,007 | 5,161 | 749,700 |
| 2025/07/01 | 5,021 | 5,049 | 4,973 | 5,001 | 414,600 |