日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/18 5,900 5,953 5,867 5,914 433,500
2026/06/17 6,010 6,050 5,898 5,910 665,800
2026/06/16 6,079 6,115 6,002 6,050 361,100
2026/06/15 6,075 6,182 6,060 6,089 399,900
2026/06/12 6,147 6,148 6,025 6,067 721,900
2026/06/11 6,160 6,196 6,029 6,057 457,300
2026/06/10 6,032 6,085 5,951 6,085 645,600
2026/06/09 6,040 6,150 6,012 6,018 564,700
2026/06/08 6,043 6,112 6,012 6,112 592,600
2026/06/05 5,886 5,990 5,878 5,943 525,700
2026/06/04 5,910 5,953 5,836 5,836 449,300
2026/06/03 5,795 5,927 5,782 5,910 588,200
2026/06/02 5,858 5,937 5,716 5,834 690,800
2026/06/01 6,015 6,047 5,893 5,925 904,200
2026/05/29 5,980 6,165 5,980 6,106 764,800
2026/05/28 6,049 6,114 6,005 6,037 852,000
2026/05/27 5,924 6,022 5,858 5,987 826,700
2026/05/26 6,004 6,004 5,909 5,921 587,800
2026/05/25 6,041 6,059 5,997 6,012 466,800
2026/05/22 6,130 6,148 6,017 6,066 577,500
2026/05/21 6,315 6,344 6,230 6,230 417,100
2026/05/20 6,341 6,445 6,286 6,315 507,400
2026/05/19 6,187 6,355 6,143 6,341 669,600
2026/05/18 6,142 6,224 6,057 6,099 551,600
2026/05/15 6,069 6,172 6,026 6,108 705,400
2026/05/14 6,270 6,288 6,095 6,169 526,000
2026/05/13 6,158 6,336 6,134 6,237 670,100
2026/05/12 6,035 6,121 5,987 6,080 775,800
2026/05/11 6,302 6,424 6,078 6,078 1,836,400
2026/05/08 6,697 6,712 6,499 6,568 959,100
2026/05/07 6,446 6,665 6,423 6,597 835,300
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

このページの先頭へ