2282 日本ハム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,504 | 5,522 | 5,439 | 5,504 | 653,400 | 5,504 |
| 2025-05-08 | 5,520 | 5,523 | 5,444 | 5,500 | 448,700 | 5,500 |
| 2025-05-07 | 5,468 | 5,530 | 5,458 | 5,499 | 480,200 | 5,499 |
| 2025-05-02 | 5,399 | 5,473 | 5,393 | 5,462 | 375,400 | 5,462 |
| 2025-05-01 | 5,395 | 5,460 | 5,374 | 5,427 | 399,200 | 5,427 |
| 2025-04-30 | 5,330 | 5,385 | 5,288 | 5,385 | 511,100 | 5,385 |
| 2025-04-28 | 5,270 | 5,357 | 5,256 | 5,357 | 409,300 | 5,357 |
| 2025-04-25 | 5,270 | 5,344 | 5,244 | 5,311 | 484,200 | 5,311 |
| 2025-04-24 | 5,452 | 5,453 | 5,312 | 5,335 | 510,500 | 5,335 |
| 2025-04-23 | 5,520 | 5,539 | 5,478 | 5,495 | 406,600 | 5,495 |
| 2025-04-22 | 5,450 | 5,529 | 5,428 | 5,497 | 442,200 | 5,497 |
| 2025-04-21 | 5,336 | 5,465 | 5,326 | 5,423 | 408,500 | 5,423 |
| 2025-04-18 | 5,300 | 5,330 | 5,270 | 5,330 | 218,600 | 5,330 |
| 2025-04-17 | 5,257 | 5,295 | 5,231 | 5,260 | 271,000 | 5,260 |
| 2025-04-16 | 5,232 | 5,268 | 5,212 | 5,247 | 308,700 | 5,247 |
| 2025-04-15 | 5,184 | 5,217 | 5,169 | 5,193 | 241,200 | 5,193 |
| 2025-04-14 | 5,130 | 5,234 | 5,128 | 5,178 | 467,500 | 5,178 |
| 2025-04-11 | 5,012 | 5,155 | 5,003 | 5,096 | 596,800 | 5,096 |
| 2025-04-10 | 5,098 | 5,171 | 5,000 | 5,171 | 671,500 | 5,171 |
| 2025-04-09 | 4,973 | 5,000 | 4,900 | 4,953 | 474,100 | 4,953 |
| 2025-04-08 | 4,865 | 5,043 | 4,830 | 5,022 | 496,100 | 5,022 |
| 2025-04-07 | 4,852 | 4,989 | 4,781 | 4,858 | 790,100 | 4,858 |
| 2025-04-04 | 5,080 | 5,153 | 5,066 | 5,103 | 635,700 | 5,103 |
| 2025-04-03 | 4,920 | 5,070 | 4,915 | 5,059 | 663,600 | 5,059 |
| 2025-04-02 | 5,056 | 5,071 | 4,990 | 5,020 | 374,600 | 5,020 |
| 2025-04-01 | 5,045 | 5,108 | 5,039 | 5,053 | 603,300 | 5,053 |
| 2025-03-31 | 4,912 | 5,040 | 4,910 | 5,012 | 665,200 | 5,012 |
| 2025-03-28 | 5,000 | 5,068 | 4,970 | 5,063 | 820,900 | 5,063 |
| 2025-03-27 | 5,101 | 5,124 | 5,078 | 5,111 | 624,800 | 5,111 |
| 2025-03-26 | 5,090 | 5,105 | 5,037 | 5,037 | 551,400 | 5,037 |
| 2025-03-25 | 5,070 | 5,110 | 5,056 | 5,097 | 450,400 | 5,097 |
| 2025-03-24 | 5,047 | 5,102 | 5,017 | 5,076 | 416,000 | 5,076 |
| 2025-03-21 | 4,951 | 5,017 | 4,951 | 5,017 | 906,300 | 5,017 |
| 2025-03-19 | 4,940 | 4,999 | 4,936 | 4,983 | 412,500 | 4,983 |
| 2025-03-18 | 4,899 | 4,960 | 4,890 | 4,942 | 467,100 | 4,942 |
| 2025-03-17 | 4,779 | 4,841 | 4,773 | 4,823 | 307,700 | 4,823 |
| 2025-03-14 | 4,744 | 4,807 | 4,743 | 4,771 | 458,700 | 4,771 |
| 2025-03-13 | 4,770 | 4,816 | 4,761 | 4,777 | 377,600 | 4,777 |
| 2025-03-12 | 4,668 | 4,785 | 4,655 | 4,764 | 418,000 | 4,764 |
| 2025-03-11 | 4,718 | 4,733 | 4,702 | 4,727 | 328,000 | 4,727 |
| 2025-03-10 | 4,777 | 4,777 | 4,720 | 4,724 | 258,200 | 4,724 |
| 2025-03-07 | 4,706 | 4,733 | 4,684 | 4,727 | 356,000 | 4,727 |
| 2025-03-06 | 4,685 | 4,718 | 4,676 | 4,700 | 343,000 | 4,700 |
| 2025-03-05 | 4,627 | 4,676 | 4,623 | 4,676 | 380,200 | 4,676 |
| 2025-03-04 | 4,635 | 4,677 | 4,609 | 4,657 | 438,800 | 4,657 |
| 2025-03-03 | 4,582 | 4,614 | 4,563 | 4,614 | 324,700 | 4,614 |
| 2025-02-28 | 4,568 | 4,594 | 4,531 | 4,542 | 529,800 | 4,542 |
| 2025-02-27 | 4,543 | 4,569 | 4,511 | 4,561 | 410,000 | 4,561 |
| 2025-02-26 | 4,514 | 4,543 | 4,500 | 4,538 | 477,300 | 4,538 |
| 2025-02-25 | 4,500 | 4,506 | 4,467 | 4,499 | 351,300 | 4,499 |
| 2025-02-21 | 4,493 | 4,512 | 4,468 | 4,481 | 364,600 | 4,481 |
| 2025-02-20 | 4,480 | 4,493 | 4,446 | 4,493 | 341,100 | 4,493 |
| 2025-02-19 | 4,459 | 4,503 | 4,449 | 4,475 | 348,200 | 4,475 |
| 2025-02-18 | 4,449 | 4,450 | 4,388 | 4,428 | 399,200 | 4,428 |
| 2025-02-17 | 4,503 | 4,519 | 4,445 | 4,449 | 460,800 | 4,449 |
| 2025-02-14 | 4,491 | 4,498 | 4,450 | 4,495 | 466,000 | 4,495 |
| 2025-02-13 | 4,462 | 4,481 | 4,438 | 4,481 | 517,500 | 4,481 |
| 2025-02-12 | 4,518 | 4,518 | 4,401 | 4,419 | 735,800 | 4,419 |
| 2025-02-10 | 4,450 | 4,494 | 4,433 | 4,494 | 336,600 | 4,494 |
| 2025-02-07 | 4,467 | 4,478 | 4,421 | 4,441 | 419,200 | 4,441 |
| 2025-02-06 | 4,431 | 4,477 | 4,430 | 4,465 | 530,400 | 4,465 |
| 2025-02-05 | 4,402 | 4,464 | 4,393 | 4,431 | 771,800 | 4,431 |
| 2025-02-04 | 4,520 | 4,533 | 4,435 | 4,440 | 1,236,200 | 4,440 |
| 2025-02-03 | 4,481 | 4,593 | 4,402 | 4,515 | 2,721,200 | 4,515 |
| 2025-01-31 | 5,061 | 5,129 | 5,022 | 5,071 | 573,200 | 5,071 |
| 2025-01-30 | 5,101 | 5,132 | 5,081 | 5,128 | 302,300 | 5,128 |
| 2025-01-29 | 5,050 | 5,096 | 5,040 | 5,074 | 294,500 | 5,074 |
| 2025-01-28 | 5,107 | 5,125 | 5,069 | 5,069 | 263,500 | 5,069 |
| 2025-01-27 | 5,056 | 5,080 | 5,020 | 5,058 | 343,000 | 5,058 |
| 2025-01-24 | 4,970 | 4,992 | 4,932 | 4,962 | 342,000 | 4,962 |
| 2025-01-23 | 4,849 | 4,942 | 4,835 | 4,921 | 422,000 | 4,921 |
| 2025-01-22 | 4,884 | 4,923 | 4,884 | 4,903 | 303,200 | 4,903 |
| 2025-01-21 | 4,910 | 4,922 | 4,867 | 4,899 | 264,000 | 4,899 |
| 2025-01-20 | 4,835 | 4,949 | 4,835 | 4,910 | 407,400 | 4,910 |
| 2025-01-17 | 4,840 | 4,882 | 4,840 | 4,846 | 406,900 | 4,846 |
| 2025-01-16 | 4,834 | 4,859 | 4,823 | 4,836 | 386,400 | 4,836 |
| 2025-01-15 | 4,876 | 4,885 | 4,840 | 4,847 | 320,500 | 4,847 |
| 2025-01-14 | 4,872 | 4,883 | 4,834 | 4,858 | 442,900 | 4,858 |
| 2025-01-10 | 4,928 | 4,942 | 4,871 | 4,875 | 464,600 | 4,875 |
| 2025-01-09 | 4,896 | 4,909 | 4,866 | 4,902 | 254,100 | 4,902 |
| 2025-01-08 | 4,978 | 4,978 | 4,897 | 4,897 | 351,000 | 4,897 |
| 2025-01-07 | 4,970 | 4,980 | 4,941 | 4,978 | 352,400 | 4,978 |
| 2025-01-06 | 5,023 | 5,070 | 4,932 | 4,964 | 500,600 | 4,964 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株