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
2026/08/06 5,860 6,002 5,860 5,998 841,000
2026/08/05 5,771 5,949 5,756 5,860 969,000
2026/08/04 5,965 5,975 5,743 5,796 2,166,800
2026/08/03 6,313 6,394 6,254 6,328 899,200
2026/07/31 6,376 6,437 6,245 6,250 880,800
2026/07/30 6,670 6,722 6,530 6,576 584,200
2026/07/29 6,575 6,722 6,485 6,670 584,900
2026/07/28 6,450 6,525 6,419 6,475 476,400
2026/07/27 6,331 6,385 6,288 6,385 444,300
2026/07/24 6,162 6,260 6,142 6,251 390,200
2026/07/23 6,170 6,190 6,143 6,174 384,000
2026/07/22 6,168 6,243 6,143 6,229 518,400
2026/07/21 6,294 6,375 6,219 6,251 533,000
2026/07/17 6,227 6,346 6,226 6,261 605,300
2026/07/16 6,134 6,191 6,122 6,153 394,800
2026/07/15 6,183 6,214 6,095 6,105 468,700
2026/07/14 6,200 6,265 6,156 6,183 412,400
2026/07/13 6,187 6,208 6,125 6,158 341,500
2026/07/10 6,263 6,263 6,150 6,166 468,200
2026/07/09 6,260 6,261 6,176 6,220 395,000
2026/07/08 6,325 6,357 6,259 6,316 610,300
2026/07/07 6,250 6,345 6,189 6,320 592,500
2026/07/06 6,151 6,226 6,144 6,211 313,400
2026/07/03 6,180 6,260 6,117 6,117 505,400
2026/07/02 6,069 6,105 6,024 6,084 400,400
2026/07/01 5,943 6,028 5,904 5,969 663,200
2026/06/30 6,050 6,093 5,953 5,953 783,200
2026/06/29 6,020 6,170 6,010 6,044 584,300
2026/06/26 6,013 6,117 5,957 6,091 445,300
2026/06/25 5,993 6,062 5,975 5,979 449,000
2026/06/24 5,980 6,043 5,919 5,990 354,400
2026/06/23 5,879 6,018 5,875 5,970 563,200
2026/06/22 5,944 5,955 5,879 5,879 378,000
2026/06/19 5,850 5,944 5,801 5,928 529,700
2026/06/18 5,900 5,953 5,867 5,914 433,500
2026/06/17 6,010 6,050 5,898 5,910 665,800
2026/06/16 6,079 6,115 6,002 6,050 361,100
2026/06/15 6,075 6,182 6,060 6,089 399,900
2026/06/12 6,147 6,148 6,025 6,067 721,900
2026/06/11 6,160 6,196 6,029 6,057 457,300
2026/06/10 6,032 6,085 5,951 6,085 645,600
2026/06/09 6,040 6,150 6,012 6,018 564,700
2026/06/08 6,043 6,112 6,012 6,112 592,600
2026/06/05 5,886 5,990 5,878 5,943 525,700
2026/06/04 5,910 5,953 5,836 5,836 449,300
2026/06/03 5,795 5,927 5,782 5,910 588,200
2026/06/02 5,858 5,937 5,716 5,834 690,800
2026/06/01 6,015 6,047 5,893 5,925 904,200
2026/05/29 5,980 6,165 5,980 6,106 764,800
2026/05/28 6,049 6,114 6,005 6,037 852,000
2026/05/27 5,924 6,022 5,858 5,987 826,700
2026/05/26 6,004 6,004 5,909 5,921 587,800
2026/05/25 6,041 6,059 5,997 6,012 466,800
2026/05/22 6,130 6,148 6,017 6,066 577,500
2026/05/21 6,315 6,344 6,230 6,230 417,100
2026/05/20 6,341 6,445 6,286 6,315 507,400
2026/05/19 6,187 6,355 6,143 6,341 669,600
2026/05/18 6,142 6,224 6,057 6,099 551,600
2026/05/15 6,069 6,172 6,026 6,108 705,400
2026/05/14 6,270 6,288 6,095 6,169 526,000
2026/05/13 6,158 6,336 6,134 6,237 670,100
2026/05/12 6,035 6,121 5,987 6,080 775,800
2026/05/11 6,302 6,424 6,078 6,078 1,836,400
2026/05/08 6,697 6,712 6,499 6,568 959,100
2026/05/07 6,446 6,665 6,423 6,597 835,300
2026/05/01 6,470 6,547 6,442 6,527 407,200
2026/04/30 6,543 6,558 6,430 6,492 452,300
2026/04/28 6,530 6,568 6,480 6,568 288,200
2026/04/27 6,469 6,559 6,462 6,483 308,500
2026/04/24 6,534 6,625 6,464 6,591 391,800
2026/04/23 6,515 6,578 6,451 6,539 430,100
2026/04/22 6,723 6,736 6,604 6,615 246,800
2026/04/21 6,799 6,834 6,713 6,725 306,600
2026/04/20 6,904 6,927 6,814 6,814 270,200
2026/04/17 6,897 6,929 6,871 6,882 326,300
2026/04/16 6,983 7,012 6,894 6,897 366,300
2026/04/15 6,900 7,060 6,900 7,046 257,500
2026/04/14 7,003 7,046 6,920 6,946 256,000
2026/04/13 7,042 7,108 7,007 7,056 237,500
2026/04/10 7,233 7,250 7,042 7,043 454,800
2026/04/09 7,255 7,320 7,201 7,227 444,400
2026/04/08 7,355 7,383 7,254 7,268 489,300
2026/04/07 7,360 7,390 7,201 7,243 411,000
2026/04/06 7,410 7,411 7,281 7,323 354,900
2026/04/03 7,308 7,420 7,297 7,411 373,900
2026/03/27 6,990 7,116 6,954 7,069 670,500
2026/03/26 6,936 6,964 6,894 6,939 369,400
2026/03/25 6,871 6,948 6,838 6,907 368,000
2026/03/24 6,797 6,877 6,777 6,838 397,100
2026/03/23 6,732 6,756 6,641 6,711 573,800
2026/03/19 6,810 6,910 6,779 6,803 746,000
2026/03/18 6,840 6,900 6,805 6,899 420,600
2026/03/17 6,719 6,863 6,710 6,847 695,600
2026/03/16 6,670 6,739 6,642 6,719 568,300
2026/03/13 6,539 6,639 6,532 6,549 510,800
2026/03/12 6,710 6,721 6,520 6,586 590,900
2026/03/11 6,788 6,844 6,769 6,795 460,800
2026/03/10 6,853 6,853 6,710 6,759 544,800
2026/03/09 6,732 6,800 6,670 6,753 585,400
2026/03/06 6,827 6,883 6,760 6,857 481,000
2026/03/05 7,020 7,112 6,887 6,887 502,100
2026/03/04 6,961 6,998 6,860 6,951 494,200
2026/03/03 7,100 7,148 7,025 7,100 421,800
2026/03/02 7,151 7,248 7,097 7,164 425,700
2026/02/27 7,080 7,153 7,032 7,149 451,500
2026/02/26 7,043 7,077 6,996 6,996 399,100
2026/02/25 7,057 7,082 7,002 7,051 338,500
2026/02/24 6,962 7,058 6,925 7,057 458,100
2026/02/20 6,977 6,983 6,890 6,906 360,300
2026/02/19 6,901 6,997 6,815 6,977 369,000
2026/02/18 6,863 6,938 6,850 6,906 417,800
2026/02/17 6,950 6,950 6,866 6,902 279,300
2026/02/16 7,000 7,058 6,950 6,959 455,500
2026/02/13 6,900 6,987 6,827 6,975 881,300
2026/02/12 6,845 6,897 6,823 6,826 509,700
2026/02/10 6,882 6,910 6,806 6,815 744,500
2026/02/09 6,915 7,032 6,870 6,901 894,800
2026/02/06 6,900 6,926 6,793 6,815 673,500
2026/02/05 6,921 6,927 6,797 6,807 669,800
2026/02/04 6,900 6,918 6,772 6,775 974,300
2026/02/03 6,782 7,031 6,731 6,931 1,147,300
2026/02/02 7,177 7,195 7,050 7,164 787,600
2026/01/30 6,974 6,985 6,919 6,968 402,700
2026/01/29 6,822 6,922 6,793 6,916 363,700
2026/01/28 6,989 6,992 6,883 6,893 429,700
2026/01/27 6,971 7,033 6,950 6,998 307,100
2026/01/26 6,996 7,038 6,945 6,986 385,200
2026/01/23 7,025 7,074 6,901 6,970 485,500
2026/01/22 6,988 7,067 6,925 7,046 753,000
2026/01/21 7,176 7,234 7,122 7,130 573,300
2026/01/20 7,085 7,247 7,065 7,219 529,700
2026/01/19 6,935 7,084 6,917 7,062 598,800
2026/01/16 6,830 6,904 6,770 6,856 398,500
2026/01/15 6,910 6,985 6,870 6,908 389,300
2026/01/14 6,893 6,984 6,840 6,897 534,500
2026/01/13 6,761 6,940 6,756 6,862 559,000
2026/01/09 6,742 6,792 6,704 6,752 500,800
2026/01/08 6,620 6,750 6,588 6,704 554,900
2026/01/07 6,619 6,697 6,584 6,653 586,200
2026/01/06 6,586 6,686 6,562 6,660 544,800
2026/01/05 6,557 6,666 6,557 6,633 485,100

このページの先頭へ