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
2014/12/30 2,652 2,664 2,636 2,638 688,000
2014/12/29 2,732 2,732 2,647 2,671 1,078,000
2014/12/26 2,724 2,743 2,675 2,691 1,037,000
2014/12/25 2,695 2,742 2,665 2,742 1,216,000
2014/12/24 2,637 2,689 2,620 2,668 1,150,000
2014/12/22 2,609 2,627 2,595 2,607 863,000
2014/12/19 2,500 2,618 2,496 2,610 2,482,000
2014/12/18 2,463 2,477 2,445 2,477 1,604,000
2014/12/17 2,455 2,477 2,424 2,461 1,648,000
2014/12/16 2,426 2,456 2,412 2,448 1,685,000
2014/12/15 2,408 2,455 2,400 2,442 1,073,000
2014/12/12 2,432 2,458 2,421 2,421 2,723,000
2014/12/11 2,428 2,436 2,412 2,428 1,269,000
2014/12/10 2,474 2,487 2,444 2,467 1,206,000
2014/12/09 2,447 2,474 2,439 2,473 637,000
2014/12/08 2,427 2,467 2,425 2,460 815,000
2014/12/05 2,420 2,444 2,413 2,423 854,000
2014/12/04 2,479 2,485 2,445 2,452 662,000
2014/12/03 2,456 2,468 2,423 2,467 1,420,000
2014/12/02 2,355 2,437 2,352 2,428 1,419,000
2014/12/01 2,378 2,415 2,378 2,393 1,301,000
2014/11/28 2,397 2,408 2,373 2,383 1,569,000
2014/11/27 2,428 2,450 2,403 2,407 1,002,000
2014/11/26 2,509 2,517 2,441 2,441 2,038,000
2014/11/25 2,538 2,541 2,483 2,507 2,164,000
2014/11/21 2,575 2,575 2,514 2,546 1,406,000
2014/11/20 2,528 2,561 2,515 2,549 1,153,000
2014/11/19 2,523 2,540 2,487 2,493 1,519,000
2014/11/18 2,479 2,529 2,474 2,528 1,969,000
2014/11/17 2,481 2,488 2,403 2,429 1,424,000
2014/11/14 2,509 2,510 2,463 2,492 2,353,000
2014/11/13 2,450 2,498 2,446 2,496 1,126,000
2014/11/12 2,476 2,485 2,448 2,462 1,878,000
2014/11/11 2,427 2,462 2,409 2,456 1,264,000
2014/11/10 2,414 2,442 2,409 2,432 1,550,000
2014/11/07 2,390 2,417 2,375 2,413 1,969,000
2014/11/06 2,365 2,409 2,341 2,387 2,661,000
2014/11/05 2,384 2,407 2,372 2,398 2,341,000
2014/11/04 2,636 2,636 2,380 2,383 4,798,000
2014/10/31 2,478 2,562 2,456 2,535 2,315,000
2014/10/30 2,491 2,500 2,453 2,479 2,886,000
2014/10/29 2,489 2,503 2,463 2,485 1,161,000
2014/10/28 2,470 2,497 2,450 2,472 1,041,000
2014/10/27 2,487 2,503 2,460 2,486 930,000
2014/10/24 2,437 2,457 2,409 2,456 1,004,000
2014/10/23 2,441 2,464 2,418 2,431 1,081,000
2014/10/22 2,396 2,436 2,375 2,435 1,204,000
2014/10/21 2,404 2,425 2,363 2,376 1,478,000
2014/10/20 2,410 2,430 2,395 2,429 1,623,000
2014/10/17 2,395 2,434 2,354 2,354 1,834,000
2014/10/16 2,303 2,374 2,302 2,353 1,263,000
2014/10/15 2,356 2,370 2,337 2,364 1,184,000
2014/10/14 2,295 2,387 2,292 2,352 2,226,000
2014/10/10 2,338 2,358 2,302 2,313 1,574,000
2014/10/09 2,395 2,410 2,334 2,338 1,325,000
2014/10/08 2,376 2,408 2,358 2,366 1,516,000
2014/10/07 2,296 2,401 2,296 2,379 1,533,000
2014/10/06 2,310 2,329 2,272 2,314 1,070,000
2014/10/03 2,261 2,301 2,248 2,297 1,501,000
2014/10/02 2,330 2,330 2,272 2,272 1,202,000
2014/10/01 2,309 2,352 2,304 2,338 1,024,000
2014/09/30 2,297 2,334 2,295 2,326 1,438,000
2014/09/29 2,309 2,319 2,285 2,294 672,000
2014/09/26 2,255 2,296 2,243 2,286 1,253,000
2014/09/25 2,305 2,312 2,281 2,310 1,205,000
2014/09/24 2,239 2,277 2,223 2,263 1,512,000
2014/09/22 2,228 2,303 2,228 2,280 1,918,000
2014/09/19 2,220 2,256 2,214 2,249 1,881,000
2014/09/18 2,201 2,210 2,172 2,197 1,092,000
2014/09/17 2,165 2,179 2,159 2,170 755,000
2014/09/16 2,170 2,170 2,136 2,144 767,000
2014/09/12 2,118 2,171 2,112 2,160 2,718,000
2014/09/11 2,123 2,132 2,092 2,112 1,447,000
2014/09/10 2,112 2,133 2,103 2,128 1,440,000
2014/09/09 2,181 2,191 2,116 2,121 1,526,000
2014/09/08 2,207 2,215 2,169 2,175 952,000
2014/09/05 2,240 2,246 2,213 2,219 623,000
2014/09/04 2,192 2,232 2,189 2,227 1,056,000
2014/09/03 2,218 2,225 2,196 2,210 1,156,000
2014/09/02 2,192 2,208 2,169 2,200 1,012,000
2014/09/01 2,199 2,208 2,165 2,177 960,000
2014/08/29 2,205 2,223 2,197 2,202 850,000
2014/08/28 2,190 2,226 2,186 2,223 1,129,000
2014/08/27 2,195 2,232 2,183 2,213 1,203,000
2014/08/26 2,205 2,215 2,169 2,195 2,218,000
2014/08/25 2,258 2,273 2,205 2,220 1,692,000
2014/08/22 2,258 2,281 2,242 2,273 846,000
2014/08/21 2,288 2,304 2,267 2,279 824,000
2014/08/20 2,283 2,300 2,254 2,279 745,000
2014/08/19 2,318 2,342 2,266 2,281 1,573,000
2014/08/18 2,298 2,302 2,270 2,273 801,000
2014/08/15 2,325 2,330 2,284 2,291 971,000
2014/08/14 2,242 2,346 2,242 2,339 1,482,000
2014/08/13 2,250 2,253 2,223 2,238 621,000
2014/08/12 2,258 2,272 2,239 2,245 525,000
2014/08/11 2,216 2,257 2,192 2,252 793,000
2014/08/08 2,189 2,234 2,156 2,166 1,196,000
2014/08/07 2,221 2,237 2,205 2,221 896,000
2014/08/06 2,180 2,225 2,180 2,204 988,000
2014/08/05 2,225 2,277 2,212 2,215 2,524,000
2014/08/04 2,250 2,334 2,247 2,325 1,943,000
2014/08/01 2,180 2,283 2,170 2,261 2,362,000
2014/07/31 2,142 2,144 2,111 2,122 1,156,000
2014/07/30 2,137 2,158 2,127 2,142 924,000
2014/07/29 2,127 2,159 2,126 2,151 935,000
2014/07/28 2,120 2,156 2,118 2,142 613,000
2014/07/25 2,138 2,158 2,124 2,138 754,000
2014/07/24 2,127 2,132 2,110 2,115 699,000
2014/07/23 2,124 2,134 2,119 2,127 387,000
2014/07/22 2,108 2,140 2,108 2,124 900,000
2014/07/18 2,102 2,117 2,085 2,109 792,000
2014/07/17 2,118 2,136 2,111 2,135 777,000
2014/07/16 2,116 2,135 2,110 2,118 571,000
2014/07/15 2,121 2,130 2,104 2,122 713,000
2014/07/14 2,143 2,156 2,119 2,121 1,122,000
2014/07/11 2,078 2,171 2,078 2,159 3,376,000
2014/07/10 2,062 2,083 2,060 2,066 1,248,000
2014/07/09 2,017 2,055 2,010 2,050 858,000
2014/07/08 2,030 2,037 2,011 2,018 904,000
2014/07/07 2,050 2,064 2,040 2,042 780,000
2014/07/04 2,058 2,060 2,023 2,027 506,000
2014/07/03 2,069 2,081 2,027 2,034 1,063,000
2014/07/02 2,036 2,062 2,025 2,042 1,364,000
2014/07/01 1,991 2,018 1,976 2,013 1,118,000
2014/06/30 1,961 1,979 1,954 1,979 1,692,000
2014/06/27 2,019 2,020 1,952 1,957 1,780,000
2014/06/26 2,015 2,044 2,008 2,027 1,337,000
2014/06/25 2,006 2,023 1,989 1,992 673,000
2014/06/24 1,994 2,040 1,994 2,017 921,000
2014/06/23 2,001 2,021 1,984 2,021 1,146,000
2014/06/20 1,985 2,018 1,980 1,988 2,165,000
2014/06/19 1,966 2,009 1,959 2,007 1,691,000
2014/06/18 1,990 1,997 1,975 1,975 912,000
2014/06/17 1,986 1,987 1,963 1,981 1,180,000
2014/06/16 1,987 1,993 1,960 1,968 674,000
2014/06/13 1,954 2,011 1,954 2,005 1,945,000
2014/06/12 1,966 1,984 1,960 1,967 931,000
2014/06/11 1,959 1,987 1,959 1,963 966,000
2014/06/10 2,002 2,002 1,961 1,965 1,052,000
2014/06/09 2,016 2,016 1,988 1,991 911,000
2014/06/06 2,005 2,021 1,987 2,014 979,000
2014/06/05 2,020 2,025 1,993 2,006 1,164,000
2014/06/04 2,032 2,034 2,004 2,016 1,258,000
2014/06/03 2,053 2,067 2,028 2,042 1,436,000
2014/06/02 2,012 2,055 2,007 2,030 1,752,000
2014/05/30 1,980 1,989 1,955 1,980 2,255,000
2014/05/29 1,951 1,987 1,950 1,980 1,730,000
2014/05/28 1,967 2,009 1,964 1,991 1,358,000
2014/05/27 1,982 2,028 1,974 1,975 1,705,000
2014/05/26 1,980 1,989 1,962 1,973 2,003,000
2014/05/23 1,914 1,954 1,914 1,943 2,858,000
2014/05/22 1,870 1,885 1,856 1,884 1,663,000
2014/05/21 1,827 1,860 1,819 1,854 2,131,000
2014/05/20 1,814 1,849 1,813 1,827 1,180,000
2014/05/19 1,818 1,821 1,788 1,790 810,000
2014/05/16 1,794 1,809 1,791 1,806 1,043,000
2014/05/15 1,796 1,843 1,781 1,829 1,411,000
2014/05/14 1,824 1,850 1,791 1,808 1,338,000
2014/05/13 1,802 1,831 1,791 1,800 1,317,000
2014/05/12 1,804 1,819 1,773 1,780 980,000
2014/05/09 1,890 1,890 1,779 1,805 2,557,000
2014/05/08 1,722 1,754 1,706 1,744 1,151,000
2014/05/07 1,721 1,725 1,701 1,704 1,356,000
2014/05/02 1,733 1,742 1,711 1,725 1,600,000
2014/05/01 1,767 1,775 1,744 1,762 1,020,000
2014/04/30 1,752 1,773 1,745 1,771 647,000
2014/04/28 1,724 1,759 1,722 1,754 433,000
2014/04/25 1,739 1,766 1,734 1,752 847,000
2014/04/24 1,761 1,780 1,709 1,727 1,405,000
2014/04/23 1,716 1,746 1,709 1,745 866,000
2014/04/22 1,735 1,746 1,720 1,720 671,000
2014/04/21 1,744 1,759 1,722 1,735 797,000
2014/04/18 1,764 1,776 1,749 1,752 1,396,000
2014/04/17 1,731 1,759 1,727 1,748 1,773,000
2014/04/16 1,729 1,753 1,720 1,744 1,934,000
2014/04/15 1,698 1,708 1,682 1,704 1,478,000
2014/04/14 1,688 1,723 1,672 1,674 2,411,000
2014/04/11 1,622 1,658 1,603 1,653 3,084,000
2014/04/10 1,643 1,664 1,635 1,638 2,460,000
2014/04/09 1,601 1,626 1,567 1,616 2,856,000
2014/04/08 1,592 1,636 1,591 1,602 2,184,000
2014/04/07 1,561 1,588 1,556 1,587 1,623,000
2014/04/04 1,572 1,595 1,545 1,591 2,335,000
2014/04/03 1,538 1,553 1,529 1,540 1,127,000
2014/04/02 1,528 1,532 1,516 1,523 945,000
2014/04/01 1,528 1,534 1,505 1,511 1,469,000
2014/03/31 1,568 1,569 1,530 1,537 1,187,000
2014/03/28 1,533 1,570 1,524 1,566 1,258,000
2014/03/27 1,516 1,533 1,495 1,526 1,241,000
2014/03/26 1,526 1,548 1,501 1,535 2,722,000
2014/03/25 1,467 1,518 1,466 1,504 2,324,000
2014/03/24 1,575 1,587 1,534 1,537 2,128,000
2014/03/20 1,587 1,593 1,536 1,549 1,740,000
2014/03/19 1,600 1,603 1,560 1,569 2,163,000
2014/03/18 1,647 1,659 1,578 1,582 2,460,000
2014/03/17 1,614 1,654 1,607 1,638 1,709,000
2014/03/14 1,630 1,659 1,610 1,614 3,698,000
2014/03/13 1,649 1,676 1,635 1,657 1,134,000
2014/03/12 1,689 1,689 1,644 1,649 1,698,000
2014/03/11 1,681 1,702 1,680 1,694 1,277,000
2014/03/10 1,699 1,718 1,655 1,672 4,531,000
2014/03/07 1,656 1,662 1,646 1,659 796,000
2014/03/06 1,659 1,667 1,635 1,659 1,083,000
2014/03/05 1,645 1,669 1,629 1,636 1,171,000
2014/03/04 1,610 1,630 1,603 1,625 773,000
2014/03/03 1,620 1,624 1,591 1,619 1,347,000
2014/02/28 1,653 1,655 1,621 1,632 884,000
2014/02/27 1,648 1,665 1,632 1,644 1,492,000
2014/02/26 1,622 1,658 1,619 1,639 1,232,000
2014/02/25 1,626 1,637 1,621 1,632 1,172,000
2014/02/24 1,637 1,644 1,612 1,631 1,257,000
2014/02/21 1,603 1,642 1,601 1,637 1,472,000
2014/02/20 1,626 1,626 1,573 1,582 1,829,000
2014/02/19 1,607 1,620 1,593 1,616 1,652,000
2014/02/18 1,578 1,613 1,573 1,609 2,500,000
2014/02/17 1,547 1,598 1,543 1,571 3,295,000
2014/02/14 1,566 1,588 1,513 1,538 5,285,000
2014/02/13 1,647 1,653 1,587 1,596 3,468,000
2014/02/12 1,671 1,679 1,645 1,663 2,051,000
2014/02/10 1,710 1,745 1,690 1,711 1,368,000
2014/02/07 1,698 1,710 1,679 1,694 1,217,000
2014/02/06 1,695 1,714 1,672 1,674 1,114,000
2014/02/05 1,671 1,716 1,665 1,698 1,870,000
2014/02/04 1,685 1,720 1,661 1,667 1,751,000
2014/02/03 1,745 1,804 1,741 1,741 1,193,000
2014/01/31 1,760 1,790 1,737 1,765 1,095,000
2014/01/30 1,761 1,788 1,745 1,774 1,308,000
2014/01/29 1,795 1,819 1,779 1,819 1,489,000
2014/01/28 1,721 1,749 1,717 1,738 1,121,000
2014/01/27 1,739 1,779 1,716 1,749 1,427,000
2014/01/24 1,791 1,803 1,765 1,779 956,000
2014/01/23 1,842 1,857 1,820 1,822 916,000
2014/01/22 1,816 1,835 1,802 1,827 1,128,000
2014/01/21 1,808 1,840 1,798 1,832 1,083,000
2014/01/20 1,785 1,822 1,768 1,805 2,163,000
2014/01/17 1,757 1,797 1,740 1,772 2,454,000
2014/01/16 1,813 1,826 1,762 1,775 2,018,000
2014/01/15 1,808 1,823 1,783 1,820 1,616,000
2014/01/14 1,800 1,814 1,769 1,775 1,426,000
2014/01/10 1,809 1,835 1,801 1,825 1,962,000
2014/01/09 1,850 1,854 1,821 1,833 1,254,000
2014/01/08 1,847 1,863 1,828 1,862 1,732,000
2014/01/07 1,774 1,792 1,767 1,785 1,074,000
2014/01/06 1,771 1,799 1,762 1,788 1,335,000

このページの先頭へ