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 |