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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,042 | 5,052 | 4,993 | 5,026 | 447,800 |
| 2025/06/12 | 5,064 | 5,090 | 4,999 | 5,030 | 367,100 |
| 2025/06/11 | 5,061 | 5,092 | 5,060 | 5,083 | 207,000 |
| 2025/06/10 | 5,100 | 5,104 | 5,060 | 5,069 | 331,200 |
| 2025/06/09 | 5,062 | 5,085 | 5,042 | 5,063 | 312,000 |
| 2025/06/06 | 5,065 | 5,094 | 5,033 | 5,054 | 289,000 |
| 2025/06/05 | 5,102 | 5,125 | 5,062 | 5,065 | 295,200 |
| 2025/06/04 | 5,081 | 5,156 | 5,081 | 5,110 | 390,900 |
| 2025/06/03 | 5,085 | 5,119 | 5,062 | 5,099 | 244,200 |
| 2025/06/02 | 5,050 | 5,093 | 5,045 | 5,085 | 270,500 |
| 2025/05/30 | 5,040 | 5,083 | 5,026 | 5,083 | 425,500 |
| 2025/05/29 | 5,035 | 5,059 | 5,024 | 5,050 | 294,100 |
| 2025/05/28 | 5,071 | 5,082 | 5,038 | 5,050 | 277,100 |
| 2025/05/27 | 5,038 | 5,056 | 5,027 | 5,041 | 288,800 |
| 2025/05/26 | 5,070 | 5,115 | 5,049 | 5,056 | 200,800 |
| 2025/05/23 | 5,076 | 5,091 | 5,049 | 5,059 | 339,400 |
| 2025/05/22 | 5,148 | 5,180 | 5,078 | 5,088 | 425,600 |
| 2025/05/21 | 5,190 | 5,206 | 5,166 | 5,173 | 398,500 |
| 2025/05/20 | 5,275 | 5,292 | 5,164 | 5,181 | 392,900 |
| 2025/05/19 | 5,240 | 5,349 | 5,222 | 5,324 | 441,100 |
| 2025/05/16 | 5,271 | 5,282 | 5,186 | 5,208 | 349,200 |
| 2025/05/15 | 5,125 | 5,250 | 5,122 | 5,213 | 447,600 |
| 2025/05/14 | 5,219 | 5,241 | 5,133 | 5,180 | 527,900 |
| 2025/05/13 | 5,308 | 5,321 | 5,206 | 5,285 | 824,500 |
| 2025/05/12 | 5,426 | 5,439 | 5,257 | 5,324 | 1,267,800 |
| 2025/05/09 | 5,504 | 5,522 | 5,439 | 5,504 | 653,400 |
| 2025/05/08 | 5,520 | 5,523 | 5,444 | 5,500 | 448,700 |
| 2025/05/07 | 5,468 | 5,530 | 5,458 | 5,499 | 480,200 |
| 2025/05/02 | 5,399 | 5,473 | 5,393 | 5,462 | 375,400 |
| 2025/05/01 | 5,395 | 5,460 | 5,374 | 5,427 | 399,200 |
| 2025/04/30 | 5,330 | 5,385 | 5,288 | 5,385 | 511,100 |
| 2025/04/28 | 5,270 | 5,357 | 5,256 | 5,357 | 409,300 |
| 2025/04/25 | 5,270 | 5,344 | 5,244 | 5,311 | 484,200 |
| 2025/04/24 | 5,452 | 5,453 | 5,312 | 5,335 | 510,500 |
| 2025/04/23 | 5,520 | 5,539 | 5,478 | 5,495 | 406,600 |
| 2025/04/22 | 5,450 | 5,529 | 5,428 | 5,497 | 442,200 |
| 2025/04/21 | 5,336 | 5,465 | 5,326 | 5,423 | 408,500 |
| 2025/04/18 | 5,300 | 5,330 | 5,270 | 5,330 | 218,600 |
| 2025/04/17 | 5,257 | 5,295 | 5,231 | 5,260 | 271,000 |
| 2025/04/16 | 5,232 | 5,268 | 5,212 | 5,247 | 308,700 |
| 2025/04/15 | 5,184 | 5,217 | 5,169 | 5,193 | 241,200 |
| 2025/04/14 | 5,130 | 5,234 | 5,128 | 5,178 | 467,500 |
| 2025/04/11 | 5,012 | 5,155 | 5,003 | 5,096 | 596,800 |
| 2025/04/10 | 5,098 | 5,171 | 5,000 | 5,171 | 671,500 |
| 2025/04/09 | 4,973 | 5,000 | 4,900 | 4,953 | 474,100 |
| 2025/04/08 | 4,865 | 5,043 | 4,830 | 5,022 | 496,100 |
| 2025/04/07 | 4,852 | 4,989 | 4,781 | 4,858 | 790,100 |
| 2025/04/04 | 5,080 | 5,153 | 5,066 | 5,103 | 635,700 |
| 2025/04/03 | 4,920 | 5,070 | 4,915 | 5,059 | 663,600 |
| 2025/04/02 | 5,056 | 5,071 | 4,990 | 5,020 | 374,600 |
| 2025/04/01 | 5,045 | 5,108 | 5,039 | 5,053 | 603,300 |
| 2025/03/31 | 4,912 | 5,040 | 4,910 | 5,012 | 665,200 |
| 2025/03/28 | 5,000 | 5,068 | 4,970 | 5,063 | 820,900 |
| 2025/03/27 | 5,101 | 5,124 | 5,078 | 5,111 | 624,800 |
| 2025/03/26 | 5,090 | 5,105 | 5,037 | 5,037 | 551,400 |
| 2025/03/25 | 5,070 | 5,110 | 5,056 | 5,097 | 450,400 |
| 2025/03/24 | 5,047 | 5,102 | 5,017 | 5,076 | 416,000 |
| 2025/03/21 | 4,951 | 5,017 | 4,951 | 5,017 | 906,300 |
| 2025/03/19 | 4,940 | 4,999 | 4,936 | 4,983 | 412,500 |
| 2025/03/18 | 4,899 | 4,960 | 4,890 | 4,942 | 467,100 |
| 2025/03/17 | 4,779 | 4,841 | 4,773 | 4,823 | 307,700 |
| 2025/03/14 | 4,744 | 4,807 | 4,743 | 4,771 | 458,700 |
| 2025/03/13 | 4,770 | 4,816 | 4,761 | 4,777 | 377,600 |
| 2025/03/12 | 4,668 | 4,785 | 4,655 | 4,764 | 418,000 |
| 2025/03/11 | 4,718 | 4,733 | 4,702 | 4,727 | 328,000 |
| 2025/03/10 | 4,777 | 4,777 | 4,720 | 4,724 | 258,200 |
| 2025/03/07 | 4,706 | 4,733 | 4,684 | 4,727 | 356,000 |
| 2025/03/06 | 4,685 | 4,718 | 4,676 | 4,700 | 343,000 |
| 2025/03/05 | 4,627 | 4,676 | 4,623 | 4,676 | 380,200 |
| 2025/03/04 | 4,635 | 4,677 | 4,609 | 4,657 | 438,800 |
| 2025/03/03 | 4,582 | 4,614 | 4,563 | 4,614 | 324,700 |
| 2025/02/28 | 4,568 | 4,594 | 4,531 | 4,542 | 529,800 |
| 2025/02/27 | 4,543 | 4,569 | 4,511 | 4,561 | 410,000 |
| 2025/02/26 | 4,514 | 4,543 | 4,500 | 4,538 | 477,300 |
| 2025/02/25 | 4,500 | 4,506 | 4,467 | 4,499 | 351,300 |
| 2025/02/21 | 4,493 | 4,512 | 4,468 | 4,481 | 364,600 |
| 2025/02/20 | 4,480 | 4,493 | 4,446 | 4,493 | 341,100 |
| 2025/02/19 | 4,459 | 4,503 | 4,449 | 4,475 | 348,200 |
| 2025/02/18 | 4,449 | 4,450 | 4,388 | 4,428 | 399,200 |
| 2025/02/17 | 4,503 | 4,519 | 4,445 | 4,449 | 460,800 |
| 2025/02/14 | 4,491 | 4,498 | 4,450 | 4,495 | 466,000 |
| 2025/02/13 | 4,462 | 4,481 | 4,438 | 4,481 | 517,500 |
| 2025/02/12 | 4,518 | 4,518 | 4,401 | 4,419 | 735,800 |
| 2025/02/10 | 4,450 | 4,494 | 4,433 | 4,494 | 336,600 |
| 2025/02/07 | 4,467 | 4,478 | 4,421 | 4,441 | 419,200 |
| 2025/02/06 | 4,431 | 4,477 | 4,430 | 4,465 | 530,400 |
| 2025/02/05 | 4,402 | 4,464 | 4,393 | 4,431 | 771,800 |
| 2025/02/04 | 4,520 | 4,533 | 4,435 | 4,440 | 1,236,200 |
| 2025/02/03 | 4,481 | 4,593 | 4,402 | 4,515 | 2,721,200 |
| 2025/01/31 | 5,061 | 5,129 | 5,022 | 5,071 | 573,200 |
| 2025/01/30 | 5,101 | 5,132 | 5,081 | 5,128 | 302,300 |
| 2025/01/29 | 5,050 | 5,096 | 5,040 | 5,074 | 294,500 |
| 2025/01/28 | 5,107 | 5,125 | 5,069 | 5,069 | 263,500 |
| 2025/01/27 | 5,056 | 5,080 | 5,020 | 5,058 | 343,000 |
| 2025/01/24 | 4,970 | 4,992 | 4,932 | 4,962 | 342,000 |
| 2025/01/23 | 4,849 | 4,942 | 4,835 | 4,921 | 422,000 |
| 2025/01/22 | 4,884 | 4,923 | 4,884 | 4,903 | 303,200 |
| 2025/01/21 | 4,910 | 4,922 | 4,867 | 4,899 | 264,000 |
| 2025/01/20 | 4,835 | 4,949 | 4,835 | 4,910 | 407,400 |
| 2025/01/17 | 4,840 | 4,882 | 4,840 | 4,846 | 406,900 |
| 2025/01/16 | 4,834 | 4,859 | 4,823 | 4,836 | 386,400 |
| 2025/01/15 | 4,876 | 4,885 | 4,840 | 4,847 | 320,500 |
| 2025/01/14 | 4,872 | 4,883 | 4,834 | 4,858 | 442,900 |
| 2025/01/10 | 4,928 | 4,942 | 4,871 | 4,875 | 464,600 |
| 2025/01/09 | 4,896 | 4,909 | 4,866 | 4,902 | 254,100 |
| 2025/01/08 | 4,978 | 4,978 | 4,897 | 4,897 | 351,000 |
| 2025/01/07 | 4,970 | 4,980 | 4,941 | 4,978 | 352,400 |
| 2025/01/06 | 5,023 | 5,070 | 4,932 | 4,964 | 500,600 |
| 2024/12/30 | 5,081 | 5,109 | 5,061 | 5,094 | 305,500 |
| 2024/12/27 | 5,060 | 5,087 | 5,031 | 5,072 | 307,800 |
| 2024/12/26 | 5,009 | 5,066 | 5,000 | 5,056 | 264,300 |
| 2024/12/25 | 5,045 | 5,045 | 4,974 | 4,998 | 343,400 |
| 2024/12/24 | 4,949 | 5,020 | 4,896 | 5,004 | 434,500 |
| 2024/12/23 | 4,962 | 4,984 | 4,926 | 4,951 | 369,400 |
| 2024/12/20 | 5,011 | 5,029 | 4,940 | 4,940 | 359,600 |
| 2024/12/19 | 5,060 | 5,070 | 4,988 | 4,998 | 425,900 |
| 2024/12/18 | 5,100 | 5,111 | 5,064 | 5,064 | 189,000 |
| 2024/12/17 | 5,077 | 5,131 | 5,063 | 5,094 | 232,800 |
| 2024/12/16 | 5,123 | 5,142 | 5,077 | 5,077 | 215,100 |
| 2024/12/13 | 5,108 | 5,165 | 5,084 | 5,123 | 382,500 |
| 2024/12/12 | 5,116 | 5,170 | 5,095 | 5,142 | 342,900 |
| 2024/12/11 | 5,100 | 5,122 | 5,092 | 5,095 | 228,400 |
| 2024/12/10 | 5,145 | 5,149 | 5,070 | 5,081 | 358,900 |
| 2024/12/09 | 5,120 | 5,120 | 5,070 | 5,120 | 365,900 |
| 2024/12/06 | 5,112 | 5,153 | 5,108 | 5,120 | 327,000 |
| 2024/12/05 | 5,123 | 5,123 | 5,069 | 5,111 | 370,100 |
| 2024/12/04 | 5,152 | 5,192 | 5,110 | 5,127 | 348,700 |
| 2024/12/03 | 5,115 | 5,187 | 5,100 | 5,152 | 471,300 |
| 2024/12/02 | 5,145 | 5,170 | 5,132 | 5,146 | 327,000 |
| 2024/11/29 | 5,148 | 5,162 | 5,105 | 5,145 | 313,000 |
| 2024/11/28 | 5,116 | 5,192 | 5,115 | 5,181 | 280,100 |
| 2024/11/27 | 5,111 | 5,129 | 5,094 | 5,101 | 230,100 |
| 2024/11/26 | 5,085 | 5,130 | 5,078 | 5,111 | 271,300 |
| 2024/11/25 | 5,120 | 5,129 | 5,083 | 5,083 | 360,800 |
| 2024/11/22 | 5,038 | 5,112 | 5,000 | 5,086 | 420,300 |
| 2024/11/21 | 5,041 | 5,082 | 5,034 | 5,052 | 302,800 |
| 2024/11/20 | 4,957 | 5,031 | 4,946 | 5,031 | 391,800 |
| 2024/11/19 | 5,051 | 5,051 | 4,953 | 4,979 | 489,800 |
| 2024/11/18 | 5,009 | 5,052 | 4,985 | 5,030 | 445,200 |
| 2024/11/15 | 4,974 | 5,033 | 4,957 | 5,009 | 420,300 |
| 2024/11/14 | 4,955 | 4,994 | 4,943 | 4,974 | 417,600 |
| 2024/11/13 | 4,931 | 4,992 | 4,928 | 4,964 | 484,700 |
| 2024/11/12 | 4,950 | 4,979 | 4,926 | 4,939 | 665,900 |
| 2024/11/11 | 4,880 | 4,950 | 4,855 | 4,939 | 575,200 |
| 2024/11/08 | 4,813 | 4,896 | 4,783 | 4,871 | 909,800 |
| 2024/11/07 | 4,754 | 4,801 | 4,732 | 4,764 | 740,900 |
| 2024/11/06 | 4,795 | 4,840 | 4,757 | 4,760 | 989,500 |
| 2024/11/05 | 4,690 | 4,829 | 4,670 | 4,754 | 1,825,000 |
| 2024/11/01 | 5,318 | 5,347 | 5,234 | 5,270 | 595,700 |
| 2024/10/31 | 5,293 | 5,309 | 5,265 | 5,293 | 339,500 |
| 2024/10/30 | 5,219 | 5,270 | 5,210 | 5,256 | 492,100 |
| 2024/10/29 | 5,127 | 5,237 | 5,125 | 5,207 | 279,700 |
| 2024/10/28 | 5,154 | 5,199 | 5,126 | 5,160 | 282,900 |
| 2024/10/25 | 5,146 | 5,176 | 5,105 | 5,162 | 306,600 |
| 2024/10/24 | 5,181 | 5,197 | 5,144 | 5,155 | 383,000 |
| 2024/10/23 | 5,230 | 5,260 | 5,181 | 5,181 | 245,300 |
| 2024/10/22 | 5,203 | 5,231 | 5,158 | 5,230 | 418,200 |
| 2024/10/21 | 5,210 | 5,219 | 5,184 | 5,216 | 272,300 |
| 2024/10/18 | 5,221 | 5,254 | 5,192 | 5,210 | 214,000 |
| 2024/10/17 | 5,248 | 5,276 | 5,205 | 5,205 | 301,600 |
| 2024/10/16 | 5,293 | 5,351 | 5,250 | 5,253 | 334,100 |
| 2024/10/15 | 5,273 | 5,319 | 5,250 | 5,290 | 289,200 |
| 2024/10/11 | 5,292 | 5,301 | 5,248 | 5,261 | 340,500 |
| 2024/10/10 | 5,300 | 5,317 | 5,281 | 5,282 | 215,700 |
| 2024/10/09 | 5,280 | 5,324 | 5,269 | 5,300 | 213,900 |
| 2024/10/08 | 5,278 | 5,311 | 5,254 | 5,278 | 259,600 |
| 2024/10/07 | 5,383 | 5,413 | 5,316 | 5,320 | 306,100 |
| 2024/10/04 | 5,311 | 5,372 | 5,309 | 5,350 | 256,400 |
| 2024/10/03 | 5,390 | 5,418 | 5,330 | 5,342 | 387,600 |
| 2024/10/02 | 5,340 | 5,384 | 5,279 | 5,290 | 330,300 |
| 2024/10/01 | 5,335 | 5,344 | 5,283 | 5,324 | 316,900 |
| 2024/09/30 | 5,293 | 5,405 | 5,286 | 5,333 | 493,100 |
| 2024/09/27 | 5,434 | 5,460 | 5,392 | 5,441 | 417,100 |
| 2024/09/26 | 5,375 | 5,427 | 5,375 | 5,400 | 655,100 |
| 2024/09/25 | 5,352 | 5,353 | 5,283 | 5,352 | 325,700 |
| 2024/09/24 | 5,410 | 5,417 | 5,369 | 5,372 | 439,700 |
| 2024/09/20 | 5,445 | 5,459 | 5,353 | 5,387 | 715,800 |
| 2024/09/19 | 5,442 | 5,491 | 5,402 | 5,427 | 332,300 |
| 2024/09/18 | 5,422 | 5,474 | 5,394 | 5,442 | 270,600 |
| 2024/09/17 | 5,434 | 5,465 | 5,396 | 5,428 | 312,100 |
| 2024/09/13 | 5,444 | 5,444 | 5,357 | 5,384 | 404,900 |
| 2024/09/12 | 5,412 | 5,458 | 5,372 | 5,432 | 372,300 |
| 2024/09/11 | 5,560 | 5,560 | 5,367 | 5,402 | 445,200 |
| 2024/09/10 | 5,533 | 5,619 | 5,533 | 5,565 | 396,900 |
| 2024/09/09 | 5,474 | 5,547 | 5,453 | 5,511 | 346,100 |
| 2024/09/06 | 5,540 | 5,577 | 5,502 | 5,507 | 399,200 |
| 2024/09/05 | 5,389 | 5,493 | 5,362 | 5,466 | 305,700 |
| 2024/09/04 | 5,513 | 5,564 | 5,401 | 5,415 | 503,800 |
| 2024/09/03 | 5,493 | 5,568 | 5,490 | 5,545 | 317,400 |
| 2024/09/02 | 5,450 | 5,493 | 5,437 | 5,493 | 254,300 |
| 2024/08/30 | 5,499 | 5,514 | 5,454 | 5,464 | 400,300 |
| 2024/08/29 | 5,492 | 5,532 | 5,461 | 5,532 | 304,900 |
| 2024/08/28 | 5,555 | 5,579 | 5,467 | 5,479 | 320,400 |
| 2024/08/27 | 5,478 | 5,529 | 5,436 | 5,529 | 396,600 |
| 2024/08/26 | 5,350 | 5,478 | 5,331 | 5,474 | 486,500 |
| 2024/08/23 | 5,327 | 5,370 | 5,314 | 5,333 | 304,000 |
| 2024/08/22 | 5,284 | 5,327 | 5,276 | 5,327 | 301,600 |
| 2024/08/21 | 5,300 | 5,349 | 5,284 | 5,284 | 268,700 |
| 2024/08/20 | 5,233 | 5,345 | 5,218 | 5,314 | 446,700 |
| 2024/08/19 | 5,265 | 5,270 | 5,202 | 5,233 | 482,600 |