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
2016/12/30 3,145 3,180 3,140 3,155 594,000
2016/12/29 3,180 3,195 3,145 3,155 700,000
2016/12/28 3,150 3,200 3,140 3,180 663,000
2016/12/27 3,140 3,175 3,120 3,140 873,000
2016/12/26 3,160 3,160 3,130 3,135 618,000
2016/12/22 3,175 3,175 3,120 3,135 955,000
2016/12/21 3,140 3,180 3,110 3,155 1,334,000
2016/12/20 3,130 3,130 3,080 3,095 1,128,000
2016/12/19 3,095 3,125 3,070 3,120 642,000
2016/12/16 3,115 3,145 3,090 3,090 1,219,000
2016/12/15 3,020 3,100 3,015 3,080 1,144,000
2016/12/14 3,070 3,070 2,999 3,015 1,179,000
2016/12/13 3,035 3,060 3,005 3,055 1,098,000
2016/12/12 2,992 3,070 2,971 3,035 1,394,000
2016/12/09 2,947 2,988 2,935 2,962 1,906,000
2016/12/08 2,917 2,958 2,887 2,958 1,169,000
2016/12/07 2,932 2,937 2,888 2,896 1,037,000
2016/12/06 2,961 2,961 2,921 2,949 1,411,000
2016/12/05 2,968 2,973 2,937 2,949 980,000
2016/12/02 2,945 2,979 2,935 2,952 1,222,000
2016/12/01 2,960 2,983 2,929 2,942 1,450,000
2016/11/30 2,933 2,946 2,911 2,946 1,245,000
2016/11/29 2,900 2,928 2,875 2,903 1,620,000
2016/11/28 2,875 2,906 2,873 2,893 797,000
2016/11/25 2,866 2,866 2,836 2,860 1,200,000
2016/11/24 2,889 2,892 2,866 2,869 969,000
2016/11/22 2,900 2,968 2,886 2,895 1,904,000
2016/11/21 2,768 2,853 2,768 2,841 1,569,000
2016/11/18 2,746 2,776 2,735 2,768 1,143,000
2016/11/17 2,725 2,756 2,716 2,746 1,095,000
2016/11/16 2,730 2,738 2,688 2,724 1,270,000
2016/11/15 2,709 2,720 2,681 2,714 1,151,000
2016/11/14 2,687 2,728 2,683 2,703 1,231,000
2016/11/11 2,685 2,685 2,640 2,671 1,974,000
2016/11/10 2,757 2,769 2,669 2,679 3,026,000
2016/11/09 2,781 2,840 2,706 2,708 2,202,000
2016/11/08 2,823 2,844 2,779 2,817 1,426,000
2016/11/07 2,780 2,840 2,757 2,823 2,092,000
2016/11/04 2,745 2,781 2,704 2,770 2,637,000
2016/11/02 2,657 2,761 2,657 2,759 4,289,000
2016/11/01 2,489 2,528 2,464 2,523 1,072,000
2016/10/31 2,526 2,532 2,504 2,514 821,000
2016/10/28 2,518 2,538 2,510 2,527 1,315,000
2016/10/27 2,509 2,539 2,508 2,515 790,000
2016/10/26 2,519 2,539 2,512 2,531 887,000
2016/10/25 2,548 2,556 2,519 2,523 855,000
2016/10/24 2,493 2,523 2,486 2,523 1,107,000
2016/10/21 2,490 2,497 2,474 2,479 1,022,000
2016/10/20 2,430 2,496 2,422 2,491 1,214,000
2016/10/19 2,415 2,455 2,407 2,448 963,000
2016/10/18 2,398 2,427 2,398 2,424 546,000
2016/10/17 2,418 2,418 2,395 2,412 585,000
2016/10/14 2,390 2,415 2,389 2,400 1,200,000
2016/10/13 2,418 2,418 2,390 2,397 691,000
2016/10/12 2,420 2,434 2,413 2,414 674,000
2016/10/11 2,416 2,442 2,409 2,424 751,000
2016/10/07 2,434 2,440 2,416 2,419 646,000
2016/10/06 2,396 2,437 2,386 2,425 759,000
2016/10/05 2,434 2,434 2,396 2,396 910,000
2016/10/04 2,452 2,459 2,434 2,440 605,000
2016/10/03 2,449 2,461 2,430 2,452 626,000
2016/09/30 2,427 2,449 2,416 2,436 636,000
2016/09/29 2,454 2,456 2,441 2,444 540,000
2016/09/28 2,439 2,456 2,430 2,450 802,000
2016/09/27 2,419 2,475 2,418 2,475 1,400,000
2016/09/26 2,451 2,476 2,442 2,447 842,000
2016/09/23 2,440 2,487 2,439 2,461 1,076,000
2016/09/21 2,425 2,462 2,425 2,460 1,092,000
2016/09/20 2,411 2,435 2,400 2,425 827,000
2016/09/16 2,387 2,412 2,387 2,411 880,000
2016/09/15 2,380 2,386 2,367 2,375 758,000
2016/09/14 2,378 2,402 2,356 2,383 930,000
2016/09/13 2,387 2,399 2,375 2,380 775,000
2016/09/12 2,352 2,388 2,348 2,386 701,000
2016/09/09 2,405 2,410 2,350 2,360 1,302,000
2016/09/08 2,377 2,397 2,367 2,389 840,000
2016/09/07 2,382 2,402 2,367 2,392 937,000
2016/09/06 2,389 2,412 2,385 2,411 1,025,000
2016/09/05 2,350 2,386 2,339 2,380 1,241,000
2016/09/02 2,302 2,339 2,291 2,300 1,015,000
2016/09/01 2,291 2,303 2,272 2,295 998,000
2016/08/31 2,254 2,270 2,236 2,265 781,000
2016/08/30 2,274 2,276 2,245 2,248 744,000
2016/08/29 2,265 2,283 2,245 2,271 773,000
2016/08/26 2,269 2,282 2,235 2,256 1,408,000
2016/08/25 2,288 2,308 2,284 2,291 1,444,000
2016/08/24 2,256 2,291 2,255 2,289 846,000
2016/08/23 2,283 2,305 2,274 2,288 816,000
2016/08/22 2,274 2,298 2,257 2,274 1,046,000
2016/08/19 2,261 2,271 2,231 2,263 1,196,000
2016/08/18 2,300 2,315 2,252 2,255 1,290,000
2016/08/17 2,329 2,352 2,319 2,326 793,000
2016/08/16 2,386 2,386 2,329 2,339 1,046,000
2016/08/15 2,419 2,419 2,389 2,394 606,000
2016/08/12 2,420 2,420 2,382 2,410 909,000
2016/08/10 2,400 2,403 2,352 2,387 987,000
2016/08/09 2,316 2,373 2,313 2,371 1,126,000
2016/08/08 2,361 2,365 2,304 2,313 1,144,000
2016/08/05 2,310 2,359 2,306 2,357 1,304,000
2016/08/04 2,331 2,344 2,291 2,340 1,815,000
2016/08/03 2,400 2,403 2,328 2,329 1,757,000
2016/08/02 2,447 2,472 2,431 2,436 1,215,000
2016/08/01 2,436 2,460 2,421 2,436 1,845,000
2016/07/29 2,515 2,548 2,451 2,503 1,667,000
2016/07/28 2,463 2,491 2,433 2,485 1,319,000
2016/07/27 2,495 2,506 2,447 2,454 1,166,000
2016/07/26 2,469 2,489 2,457 2,469 715,000
2016/07/25 2,475 2,514 2,459 2,478 719,000
2016/07/22 2,506 2,525 2,473 2,501 657,000
2016/07/21 2,545 2,545 2,487 2,499 878,000
2016/07/20 2,612 2,634 2,492 2,505 2,891,000
2016/07/19 2,558 2,660 2,541 2,659 1,370,000
2016/07/15 2,580 2,588 2,528 2,539 915,000
2016/07/14 2,577 2,624 2,577 2,614 812,000
2016/07/13 2,587 2,597 2,554 2,577 805,000
2016/07/12 2,600 2,618 2,578 2,579 1,329,000
2016/07/11 2,540 2,627 2,540 2,612 1,013,000
2016/07/08 2,584 2,584 2,514 2,517 1,431,000
2016/07/07 2,581 2,606 2,558 2,566 1,132,000
2016/07/06 2,560 2,619 2,547 2,607 1,523,000
2016/07/05 2,558 2,596 2,558 2,596 704,000
2016/07/04 2,518 2,599 2,518 2,588 1,107,000
2016/07/01 2,492 2,548 2,490 2,542 685,000
2016/06/30 2,526 2,542 2,486 2,493 1,186,000
2016/06/29 2,484 2,504 2,460 2,494 1,132,000
2016/06/28 2,425 2,519 2,402 2,483 2,040,000
2016/06/27 2,324 2,363 2,274 2,354 1,164,000
2016/06/24 2,401 2,410 2,234 2,274 1,395,000
2016/06/23 2,425 2,438 2,395 2,403 439,000
2016/06/22 2,406 2,453 2,401 2,440 570,000
2016/06/21 2,373 2,433 2,373 2,428 671,000
2016/06/20 2,384 2,401 2,378 2,384 879,000
2016/06/17 2,387 2,387 2,345 2,353 1,030,000
2016/06/16 2,401 2,429 2,337 2,339 990,000
2016/06/15 2,390 2,433 2,389 2,422 937,000
2016/06/14 2,390 2,414 2,365 2,386 961,000
2016/06/13 2,429 2,431 2,393 2,393 806,000
2016/06/10 2,438 2,452 2,418 2,452 1,879,000
2016/06/09 2,471 2,473 2,403 2,425 1,381,000
2016/06/08 2,485 2,497 2,460 2,479 770,000
2016/06/07 2,471 2,480 2,457 2,474 585,000
2016/06/06 2,426 2,471 2,425 2,471 620,000
2016/06/03 2,431 2,455 2,424 2,453 826,000
2016/06/02 2,506 2,506 2,445 2,454 1,096,000
2016/06/01 2,543 2,562 2,501 2,507 1,158,000
2016/05/31 2,567 2,595 2,551 2,588 1,485,000
2016/05/30 2,525 2,552 2,520 2,552 431,000
2016/05/27 2,508 2,532 2,507 2,519 603,000
2016/05/26 2,518 2,523 2,496 2,507 746,000
2016/05/25 2,511 2,511 2,460 2,496 1,163,000
2016/05/24 2,486 2,495 2,456 2,461 1,053,000
2016/05/23 2,534 2,534 2,478 2,486 956,000
2016/05/20 2,537 2,559 2,525 2,550 676,000
2016/05/19 2,544 2,575 2,535 2,540 643,000
2016/05/18 2,591 2,601 2,538 2,566 985,000
2016/05/17 2,579 2,600 2,552 2,599 916,000
2016/05/16 2,531 2,595 2,531 2,563 826,000
2016/05/13 2,610 2,615 2,547 2,559 1,539,000
2016/05/12 2,555 2,600 2,522 2,568 1,481,000
2016/05/11 2,628 2,663 2,512 2,520 2,513,000
2016/05/10 2,530 2,641 2,513 2,629 3,634,000
2016/05/09 2,420 2,459 2,400 2,451 1,062,000
2016/05/06 2,450 2,467 2,367 2,396 1,925,000
2016/05/02 2,381 2,403 2,358 2,379 1,564,000
2016/04/28 2,514 2,543 2,430 2,431 1,185,000
2016/04/27 2,518 2,543 2,510 2,521 1,281,000
2016/04/26 2,507 2,535 2,487 2,522 688,000
2016/04/25 2,508 2,508 2,480 2,492 591,000
2016/04/22 2,479 2,510 2,463 2,507 809,000
2016/04/21 2,491 2,503 2,476 2,495 822,000
2016/04/20 2,456 2,463 2,430 2,445 574,000
2016/04/19 2,415 2,434 2,374 2,429 829,000
2016/04/18 2,373 2,379 2,346 2,346 688,000
2016/04/15 2,417 2,431 2,408 2,415 623,000
2016/04/14 2,362 2,413 2,326 2,411 1,015,000
2016/04/13 2,354 2,380 2,334 2,340 1,138,000
2016/04/12 2,364 2,392 2,347 2,347 729,000
2016/04/11 2,399 2,401 2,361 2,380 623,000
2016/04/08 2,339 2,413 2,330 2,387 1,143,000
2016/04/07 2,347 2,360 2,327 2,349 814,000
2016/04/06 2,334 2,374 2,325 2,363 936,000
2016/04/05 2,400 2,405 2,348 2,348 1,014,000
2016/04/04 2,401 2,445 2,401 2,417 880,000
2016/04/01 2,478 2,482 2,389 2,400 1,060,000
2016/03/31 2,546 2,549 2,470 2,480 1,445,000
2016/03/30 2,546 2,576 2,540 2,544 723,000
2016/03/29 2,561 2,593 2,542 2,558 1,006,000
2016/03/28 2,582 2,595 2,557 2,587 893,000
2016/03/25 2,634 2,636 2,563 2,571 1,122,000
2016/03/24 2,584 2,654 2,582 2,636 1,599,000
2016/03/23 2,540 2,595 2,540 2,590 1,361,000
2016/03/22 2,455 2,524 2,448 2,520 1,332,000
2016/03/18 2,479 2,494 2,439 2,455 1,152,000
2016/03/17 2,521 2,547 2,470 2,482 1,107,000
2016/03/16 2,519 2,534 2,483 2,503 1,205,000
2016/03/15 2,591 2,600 2,529 2,532 1,380,000
2016/03/14 2,609 2,622 2,593 2,616 690,000
2016/03/11 2,536 2,607 2,532 2,590 2,754,000
2016/03/10 2,577 2,594 2,550 2,586 1,154,000
2016/03/09 2,566 2,599 2,538 2,550 1,543,000
2016/03/08 2,554 2,565 2,527 2,544 1,533,000
2016/03/07 2,494 2,557 2,468 2,548 1,866,000
2016/03/04 2,435 2,491 2,409 2,487 1,464,000
2016/03/03 2,426 2,458 2,404 2,445 1,037,000
2016/03/02 2,408 2,442 2,374 2,438 1,558,000
2016/03/01 2,380 2,400 2,355 2,385 1,521,000
2016/02/29 2,472 2,491 2,375 2,375 2,247,000
2016/02/26 2,503 2,541 2,495 2,497 900,000
2016/02/25 2,429 2,482 2,429 2,463 859,000
2016/02/24 2,458 2,474 2,423 2,444 1,004,000
2016/02/23 2,530 2,537 2,473 2,480 970,000
2016/02/22 2,486 2,557 2,486 2,538 984,000
2016/02/19 2,493 2,508 2,458 2,496 856,000
2016/02/18 2,529 2,534 2,494 2,506 1,150,000
2016/02/17 2,503 2,512 2,420 2,456 1,773,000
2016/02/16 2,552 2,571 2,492 2,499 1,877,000
2016/02/15 2,531 2,635 2,531 2,617 1,888,000
2016/02/12 2,469 2,518 2,433 2,472 2,332,000
2016/02/10 2,595 2,599 2,474 2,518 2,027,000
2016/02/09 2,524 2,552 2,500 2,536 1,364,000
2016/02/08 2,558 2,620 2,540 2,610 1,064,000
2016/02/05 2,541 2,584 2,528 2,559 1,809,000
2016/02/04 2,512 2,576 2,501 2,567 2,206,000
2016/02/03 2,521 2,550 2,490 2,529 2,329,000
2016/02/02 2,539 2,594 2,514 2,543 3,993,000
2016/02/01 2,340 2,406 2,340 2,402 1,523,000
2016/01/29 2,235 2,337 2,221 2,321 2,085,000
2016/01/28 2,183 2,231 2,158 2,197 1,443,000
2016/01/27 2,186 2,219 2,180 2,217 769,000
2016/01/26 2,197 2,204 2,162 2,172 870,000
2016/01/25 2,175 2,224 2,170 2,218 1,086,000
2016/01/22 2,130 2,167 2,104 2,163 1,493,000
2016/01/21 2,137 2,175 2,085 2,087 1,182,000
2016/01/20 2,187 2,200 2,132 2,137 1,101,000
2016/01/19 2,197 2,213 2,173 2,189 887,000
2016/01/18 2,199 2,205 2,172 2,198 1,188,000
2016/01/15 2,252 2,284 2,219 2,226 1,070,000
2016/01/14 2,224 2,238 2,193 2,231 1,834,000
2016/01/13 2,219 2,268 2,217 2,267 1,088,000
2016/01/12 2,220 2,237 2,205 2,212 1,354,000
2016/01/08 2,239 2,301 2,239 2,264 1,448,000
2016/01/07 2,289 2,312 2,270 2,271 1,082,000
2016/01/06 2,294 2,319 2,263 2,282 954,000
2016/01/05 2,310 2,322 2,284 2,298 802,000
2016/01/04 2,358 2,365 2,300 2,310 1,200,000

このページの先頭へ