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
2015/12/30 2,373 2,408 2,369 2,378 1,061,000
2015/12/29 2,311 2,374 2,308 2,373 945,000
2015/12/28 2,314 2,341 2,293 2,333 590,000
2015/12/25 2,309 2,317 2,291 2,302 538,000
2015/12/24 2,330 2,354 2,308 2,311 714,000
2015/12/22 2,345 2,345 2,305 2,316 691,000
2015/12/21 2,303 2,335 2,276 2,332 846,000
2015/12/18 2,370 2,402 2,308 2,309 1,889,000
2015/12/17 2,355 2,376 2,333 2,369 1,602,000
2015/12/16 2,305 2,330 2,291 2,329 960,000
2015/12/15 2,321 2,334 2,285 2,285 765,000
2015/12/14 2,300 2,333 2,292 2,324 856,000
2015/12/11 2,335 2,360 2,321 2,342 2,217,000
2015/12/10 2,339 2,347 2,310 2,317 1,073,000
2015/12/09 2,380 2,386 2,339 2,340 1,363,000
2015/12/08 2,377 2,432 2,374 2,392 1,458,000
2015/12/07 2,369 2,419 2,363 2,395 1,096,000
2015/12/04 2,378 2,385 2,345 2,346 1,220,000
2015/12/03 2,397 2,417 2,391 2,409 951,000
2015/12/02 2,409 2,417 2,387 2,389 1,219,000
2015/12/01 2,385 2,409 2,371 2,408 1,524,000
2015/11/30 2,464 2,470 2,379 2,379 2,894,000
2015/11/27 2,465 2,489 2,451 2,465 1,483,000
2015/11/26 2,433 2,458 2,430 2,442 1,224,000
2015/11/25 2,397 2,432 2,389 2,419 1,385,000
2015/11/24 2,395 2,416 2,376 2,387 1,670,000
2015/11/20 2,431 2,446 2,383 2,412 2,087,000
2015/11/19 2,466 2,494 2,458 2,466 1,441,000
2015/11/18 2,446 2,457 2,413 2,436 1,325,000
2015/11/17 2,444 2,465 2,433 2,433 1,770,000
2015/11/16 2,426 2,456 2,426 2,437 1,036,000
2015/11/13 2,436 2,492 2,420 2,475 1,821,000
2015/11/12 2,412 2,468 2,405 2,430 2,152,000
2015/11/11 2,413 2,432 2,394 2,432 1,276,000
2015/11/10 2,389 2,401 2,371 2,395 886,000
2015/11/09 2,405 2,411 2,375 2,400 1,789,000
2015/11/06 2,345 2,411 2,341 2,372 1,766,000
2015/11/05 2,309 2,332 2,263 2,324 2,056,000
2015/11/04 2,400 2,401 2,293 2,308 2,903,000
2015/11/02 2,460 2,480 2,357 2,369 2,730,000
2015/10/30 2,510 2,549 2,481 2,531 1,217,000
2015/10/29 2,517 2,517 2,481 2,495 721,000
2015/10/28 2,487 2,499 2,463 2,495 1,048,000
2015/10/27 2,498 2,505 2,461 2,468 1,622,000
2015/10/26 2,550 2,559 2,507 2,531 1,034,000
2015/10/23 2,512 2,545 2,470 2,539 1,256,000
2015/10/22 2,469 2,513 2,461 2,480 961,000
2015/10/21 2,466 2,494 2,415 2,477 1,121,000
2015/10/20 2,509 2,517 2,474 2,489 868,000
2015/10/19 2,474 2,503 2,460 2,475 1,201,000
2015/10/16 2,460 2,492 2,430 2,479 785,000
2015/10/15 2,463 2,468 2,413 2,446 754,000
2015/10/14 2,468 2,498 2,430 2,441 1,076,000
2015/10/13 2,475 2,499 2,455 2,487 1,105,000
2015/10/09 2,424 2,481 2,378 2,480 2,164,000
2015/10/08 2,433 2,433 2,373 2,401 1,598,000
2015/10/07 2,490 2,490 2,391 2,428 2,271,000
2015/10/06 2,558 2,567 2,483 2,490 1,683,000
2015/10/05 2,559 2,565 2,493 2,537 1,115,000
2015/10/02 2,483 2,584 2,483 2,509 1,291,000
2015/10/01 2,424 2,472 2,395 2,455 1,157,000
2015/09/30 2,430 2,450 2,406 2,436 1,541,000
2015/09/29 2,454 2,465 2,401 2,420 1,164,000
2015/09/28 2,500 2,538 2,483 2,497 917,000
2015/09/25 2,438 2,547 2,438 2,538 2,191,000
2015/09/24 2,452 2,491 2,420 2,420 1,524,000
2015/09/18 2,497 2,512 2,455 2,470 1,409,000
2015/09/17 2,549 2,549 2,484 2,519 1,388,000
2015/09/16 2,573 2,585 2,494 2,522 1,684,000
2015/09/15 2,594 2,630 2,566 2,571 1,295,000
2015/09/14 2,608 2,615 2,556 2,562 655,000
2015/09/11 2,578 2,617 2,576 2,600 2,321,000
2015/09/10 2,620 2,641 2,575 2,606 1,236,000
2015/09/09 2,593 2,702 2,557 2,696 1,335,000
2015/09/08 2,618 2,639 2,521 2,526 775,000
2015/09/07 2,600 2,614 2,574 2,594 736,000
2015/09/04 2,655 2,657 2,588 2,606 1,188,000
2015/09/03 2,696 2,751 2,656 2,659 1,079,000
2015/09/02 2,641 2,704 2,625 2,655 1,355,000
2015/09/01 2,807 2,815 2,665 2,665 1,487,000
2015/08/31 2,810 2,812 2,778 2,800 726,000
2015/08/28 2,822 2,822 2,732 2,798 1,482,000
2015/08/27 2,707 2,789 2,707 2,772 1,090,000
2015/08/26 2,652 2,711 2,648 2,665 1,528,000
2015/08/25 2,681 2,780 2,634 2,636 2,061,000
2015/08/24 2,771 2,826 2,721 2,724 2,089,000
2015/08/21 2,800 2,836 2,774 2,798 1,114,000
2015/08/20 2,904 2,911 2,851 2,853 940,000
2015/08/19 2,954 2,966 2,898 2,900 920,000
2015/08/18 2,999 3,025 2,965 2,966 809,000
2015/08/17 3,025 3,045 2,995 3,010 498,000
2015/08/14 3,000 3,035 2,974 2,998 1,018,000
2015/08/13 2,970 3,060 2,966 3,035 1,568,000
2015/08/12 2,950 2,995 2,926 2,958 1,506,000
2015/08/11 2,951 2,952 2,889 2,900 1,332,000
2015/08/10 2,979 2,990 2,936 2,968 1,321,000
2015/08/07 3,040 3,050 2,957 2,979 1,632,000
2015/08/06 3,090 3,140 3,050 3,065 1,284,000
2015/08/05 3,160 3,230 3,150 3,160 1,201,000
2015/08/04 3,155 3,235 3,150 3,190 1,542,000
2015/08/03 2,991 3,175 2,991 3,165 1,314,000
2015/07/31 3,015 3,075 2,985 3,015 1,269,000
2015/07/30 3,125 3,135 3,060 3,070 1,266,000
2015/07/29 3,095 3,140 3,065 3,130 699,000
2015/07/28 3,055 3,075 3,030 3,065 939,000
2015/07/27 3,085 3,095 3,040 3,055 821,000
2015/07/24 3,105 3,110 3,075 3,080 586,000
2015/07/23 3,065 3,135 3,050 3,105 851,000
2015/07/22 3,020 3,065 3,015 3,050 725,000
2015/07/21 3,040 3,065 3,040 3,050 762,000
2015/07/17 3,010 3,055 3,010 3,050 835,000
2015/07/16 3,025 3,050 3,010 3,035 1,052,000
2015/07/15 2,970 3,020 2,962 3,005 1,332,000
2015/07/14 2,987 3,005 2,941 2,951 959,000
2015/07/13 2,945 2,988 2,929 2,970 1,001,000
2015/07/10 2,851 2,938 2,839 2,916 1,905,000
2015/07/09 2,772 2,833 2,753 2,832 1,643,000
2015/07/08 2,860 2,860 2,813 2,813 1,034,000
2015/07/07 2,843 2,868 2,814 2,850 1,049,000
2015/07/06 2,823 2,847 2,800 2,805 906,000
2015/07/03 2,884 2,896 2,866 2,869 731,000
2015/07/02 2,899 2,924 2,855 2,859 1,440,000
2015/07/01 2,850 2,871 2,826 2,849 959,000
2015/06/30 2,820 2,852 2,790 2,794 1,754,000
2015/06/29 2,832 2,860 2,806 2,827 1,209,000
2015/06/26 2,860 2,888 2,847 2,873 796,000
2015/06/25 2,840 2,878 2,817 2,859 825,000
2015/06/24 2,850 2,878 2,821 2,867 1,214,000
2015/06/23 2,821 2,850 2,800 2,847 1,388,000
2015/06/22 2,800 2,809 2,765 2,788 970,000
2015/06/19 2,735 2,837 2,732 2,797 2,715,000
2015/06/18 2,694 2,722 2,657 2,665 1,182,000
2015/06/17 2,652 2,721 2,652 2,707 1,117,000
2015/06/16 2,635 2,666 2,626 2,656 999,000
2015/06/15 2,619 2,643 2,610 2,623 769,000
2015/06/12 2,725 2,725 2,650 2,659 2,018,000
2015/06/11 2,681 2,711 2,681 2,699 1,015,000
2015/06/10 2,640 2,679 2,625 2,662 1,269,000
2015/06/09 2,601 2,659 2,601 2,634 1,339,000
2015/06/08 2,629 2,647 2,606 2,625 910,000
2015/06/05 2,610 2,652 2,605 2,626 1,115,000
2015/06/04 2,663 2,663 2,602 2,604 1,588,000
2015/06/03 2,660 2,682 2,639 2,646 1,155,000
2015/06/02 2,671 2,707 2,665 2,691 797,000
2015/06/01 2,670 2,705 2,663 2,686 983,000
2015/05/29 2,679 2,725 2,677 2,696 2,220,000
2015/05/28 2,689 2,705 2,650 2,676 1,550,000
2015/05/27 2,665 2,677 2,629 2,664 1,641,000
2015/05/26 2,696 2,698 2,667 2,684 1,577,000
2015/05/25 2,736 2,740 2,703 2,722 1,688,000
2015/05/22 2,679 2,726 2,653 2,701 2,593,000
2015/05/21 2,617 2,638 2,595 2,601 957,000
2015/05/20 2,573 2,639 2,572 2,607 1,813,000
2015/05/19 2,560 2,564 2,532 2,557 990,000
2015/05/18 2,518 2,547 2,511 2,542 1,226,000
2015/05/15 2,507 2,536 2,464 2,491 1,881,000
2015/05/14 2,550 2,564 2,487 2,495 1,726,000
2015/05/13 2,541 2,584 2,510 2,566 1,833,000
2015/05/12 2,608 2,636 2,544 2,551 2,352,000
2015/05/11 2,660 2,665 2,600 2,620 1,808,000
2015/05/08 2,582 2,616 2,573 2,601 1,378,000
2015/05/07 2,630 2,670 2,590 2,599 1,459,000
2015/05/01 2,629 2,654 2,593 2,645 1,260,000
2015/04/30 2,704 2,708 2,610 2,616 2,640,000
2015/04/28 2,745 2,767 2,719 2,754 1,293,000
2015/04/27 2,743 2,745 2,708 2,715 978,000
2015/04/24 2,701 2,742 2,688 2,731 1,433,000
2015/04/23 2,700 2,726 2,683 2,711 1,283,000
2015/04/22 2,721 2,724 2,680 2,699 1,166,000
2015/04/21 2,666 2,746 2,652 2,734 1,487,000
2015/04/20 2,638 2,721 2,627 2,664 1,688,000
2015/04/17 2,750 2,759 2,698 2,701 1,089,000
2015/04/16 2,790 2,791 2,741 2,767 1,353,000
2015/04/15 2,815 2,824 2,761 2,765 1,179,000
2015/04/14 2,846 2,872 2,825 2,830 620,000
2015/04/13 2,940 2,940 2,851 2,856 988,000
2015/04/10 2,899 2,945 2,867 2,941 1,636,000
2015/04/09 2,859 2,945 2,859 2,916 1,213,000
2015/04/08 2,818 2,904 2,811 2,897 1,643,000
2015/04/07 2,816 2,829 2,783 2,813 961,000
2015/04/06 2,800 2,844 2,780 2,804 481,000
2015/04/03 2,754 2,815 2,749 2,813 808,000
2015/04/02 2,778 2,808 2,752 2,762 1,279,000
2015/04/01 2,817 2,827 2,740 2,752 1,448,000
2015/03/31 2,900 2,914 2,767 2,768 1,976,000
2015/03/30 2,840 2,890 2,830 2,880 1,248,000
2015/03/27 2,812 2,867 2,790 2,825 1,879,000
2015/03/26 2,837 2,853 2,818 2,836 1,293,000
2015/03/25 2,813 2,840 2,811 2,838 1,175,000
2015/03/24 2,833 2,840 2,794 2,804 922,000
2015/03/23 2,800 2,834 2,796 2,830 812,000
2015/03/20 2,822 2,826 2,771 2,786 1,038,000
2015/03/19 2,832 2,850 2,791 2,802 1,234,000
2015/03/18 2,820 2,862 2,807 2,857 914,000
2015/03/17 2,822 2,833 2,805 2,811 767,000
2015/03/16 2,812 2,829 2,787 2,813 1,003,000
2015/03/13 2,808 2,822 2,773 2,785 2,604,000
2015/03/12 2,789 2,813 2,756 2,807 1,169,000
2015/03/11 2,784 2,815 2,769 2,775 1,363,000
2015/03/10 2,831 2,865 2,794 2,807 1,690,000
2015/03/09 2,851 2,878 2,810 2,853 1,676,000
2015/03/06 2,813 2,895 2,808 2,884 2,071,000
2015/03/05 2,795 2,817 2,784 2,813 956,000
2015/03/04 2,812 2,867 2,762 2,778 2,668,000
2015/03/03 2,760 2,832 2,745 2,826 1,782,000
2015/03/02 2,727 2,760 2,727 2,736 855,000
2015/02/27 2,810 2,822 2,721 2,723 2,130,000
2015/02/26 2,741 2,788 2,721 2,777 909,000
2015/02/25 2,777 2,777 2,737 2,747 722,000
2015/02/24 2,776 2,777 2,743 2,763 824,000
2015/02/23 2,771 2,771 2,747 2,766 790,000
2015/02/20 2,793 2,798 2,739 2,744 925,000
2015/02/19 2,750 2,795 2,746 2,780 1,700,000
2015/02/18 2,691 2,731 2,667 2,726 1,059,000
2015/02/17 2,630 2,673 2,602 2,671 892,000
2015/02/16 2,724 2,724 2,634 2,642 1,115,000
2015/02/13 2,709 2,746 2,661 2,687 1,541,000
2015/02/12 2,694 2,775 2,663 2,733 3,893,000
2015/02/10 2,689 2,702 2,605 2,640 2,304,000
2015/02/09 2,702 2,710 2,661 2,687 1,855,000
2015/02/06 2,741 2,757 2,661 2,676 2,302,000
2015/02/05 2,775 2,807 2,738 2,740 1,849,000
2015/02/04 2,775 2,818 2,740 2,770 2,781,000
2015/02/03 2,868 2,895 2,800 2,815 1,467,000
2015/02/02 2,750 2,910 2,732 2,847 2,388,000
2015/01/30 2,970 2,996 2,921 2,921 1,345,000
2015/01/29 2,927 2,998 2,927 2,931 1,541,000
2015/01/28 2,922 2,999 2,922 2,977 1,673,000
2015/01/27 2,913 2,953 2,898 2,944 1,645,000
2015/01/26 2,847 2,904 2,840 2,898 1,045,000
2015/01/23 2,941 2,950 2,847 2,859 1,982,000
2015/01/22 2,909 2,943 2,871 2,943 1,440,000
2015/01/21 2,880 2,921 2,880 2,898 1,279,000
2015/01/20 2,849 2,912 2,842 2,911 1,195,000
2015/01/19 2,784 2,842 2,773 2,840 967,000
2015/01/16 2,742 2,774 2,700 2,754 2,002,000
2015/01/15 2,770 2,818 2,757 2,815 1,219,000
2015/01/14 2,770 2,847 2,754 2,794 1,638,000
2015/01/13 2,730 2,786 2,707 2,786 1,533,000
2015/01/09 2,797 2,808 2,745 2,774 1,955,000
2015/01/08 2,720 2,811 2,720 2,801 1,675,000
2015/01/07 2,607 2,743 2,607 2,730 2,117,000
2015/01/06 2,595 2,615 2,563 2,569 1,062,000
2015/01/05 2,613 2,658 2,609 2,627 977,000

このページの先頭へ