2282 日本ハム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,944 | 4,960 | 4,866 | 4,880 | 336,400 | 4,880 |
| 2024-07-25 | 4,850 | 4,982 | 4,830 | 4,933 | 429,300 | 4,933 |
| 2024-07-24 | 4,940 | 4,959 | 4,855 | 4,885 | 262,600 | 4,885 |
| 2024-07-23 | 4,908 | 4,963 | 4,908 | 4,940 | 241,600 | 4,940 |
| 2024-07-22 | 4,931 | 4,955 | 4,902 | 4,948 | 193,900 | 4,948 |
| 2024-07-19 | 4,979 | 4,979 | 4,896 | 4,931 | 197,700 | 4,931 |
| 2024-07-18 | 4,910 | 5,015 | 4,875 | 4,990 | 329,500 | 4,990 |
| 2024-07-17 | 4,925 | 4,931 | 4,874 | 4,883 | 238,000 | 4,883 |
| 2024-07-16 | 4,870 | 4,912 | 4,859 | 4,890 | 290,800 | 4,890 |
| 2024-07-12 | 4,800 | 4,877 | 4,789 | 4,872 | 631,500 | 4,872 |
| 2024-07-11 | 4,817 | 4,849 | 4,806 | 4,819 | 353,400 | 4,819 |
| 2024-07-10 | 4,750 | 4,821 | 4,743 | 4,808 | 417,300 | 4,808 |
| 2024-07-09 | 4,703 | 4,753 | 4,685 | 4,732 | 297,300 | 4,732 |
| 2024-07-08 | 4,734 | 4,734 | 4,686 | 4,719 | 235,200 | 4,719 |
| 2024-07-05 | 4,798 | 4,801 | 4,716 | 4,721 | 235,900 | 4,721 |
| 2024-07-04 | 4,773 | 4,801 | 4,754 | 4,767 | 217,100 | 4,767 |
| 2024-07-03 | 4,775 | 4,820 | 4,737 | 4,796 | 264,700 | 4,796 |
| 2024-07-02 | 4,781 | 4,811 | 4,771 | 4,800 | 319,700 | 4,800 |
| 2024-07-01 | 4,819 | 4,860 | 4,777 | 4,798 | 291,400 | 4,798 |
| 2024-06-28 | 4,785 | 4,825 | 4,785 | 4,810 | 328,700 | 4,810 |
| 2024-06-27 | 4,802 | 4,846 | 4,778 | 4,833 | 324,000 | 4,833 |
| 2024-06-26 | 4,876 | 4,900 | 4,820 | 4,827 | 516,400 | 4,827 |
| 2024-06-25 | 4,842 | 4,908 | 4,832 | 4,908 | 446,800 | 4,908 |
| 2024-06-24 | 4,769 | 4,809 | 4,729 | 4,794 | 754,600 | 4,794 |
| 2024-06-21 | 4,510 | 4,576 | 4,507 | 4,546 | 433,200 | 4,546 |
| 2024-06-20 | 4,587 | 4,600 | 4,534 | 4,559 | 316,600 | 4,559 |
| 2024-06-19 | 4,579 | 4,620 | 4,573 | 4,620 | 341,300 | 4,620 |
| 2024-06-18 | 4,670 | 4,680 | 4,567 | 4,570 | 511,100 | 4,570 |
| 2024-06-17 | 4,667 | 4,674 | 4,600 | 4,634 | 409,500 | 4,634 |
| 2024-06-14 | 4,687 | 4,741 | 4,656 | 4,695 | 652,400 | 4,695 |
| 2024-06-13 | 4,779 | 4,782 | 4,687 | 4,698 | 313,500 | 4,698 |
| 2024-06-12 | 4,886 | 4,899 | 4,778 | 4,781 | 317,700 | 4,781 |
| 2024-06-11 | 4,879 | 4,949 | 4,867 | 4,881 | 247,100 | 4,881 |
| 2024-06-10 | 4,867 | 4,880 | 4,831 | 4,876 | 202,700 | 4,876 |
| 2024-06-07 | 4,825 | 4,862 | 4,801 | 4,859 | 258,600 | 4,859 |
| 2024-06-06 | 4,878 | 4,878 | 4,805 | 4,807 | 244,900 | 4,807 |
| 2024-06-05 | 4,789 | 4,852 | 4,760 | 4,823 | 308,900 | 4,823 |
| 2024-06-04 | 4,821 | 4,840 | 4,790 | 4,815 | 329,100 | 4,815 |
| 2024-06-03 | 4,835 | 4,881 | 4,835 | 4,848 | 208,000 | 4,848 |
| 2024-05-31 | 4,794 | 4,830 | 4,773 | 4,817 | 415,100 | 4,817 |
| 2024-05-30 | 4,748 | 4,817 | 4,737 | 4,788 | 259,500 | 4,788 |
| 2024-05-29 | 4,800 | 4,815 | 4,758 | 4,786 | 339,200 | 4,786 |
| 2024-05-28 | 4,906 | 4,909 | 4,821 | 4,821 | 281,000 | 4,821 |
| 2024-05-27 | 4,894 | 4,929 | 4,878 | 4,906 | 169,000 | 4,906 |
| 2024-05-24 | 4,861 | 4,931 | 4,861 | 4,891 | 191,500 | 4,891 |
| 2024-05-23 | 4,900 | 4,932 | 4,861 | 4,919 | 239,200 | 4,919 |
| 2024-05-22 | 4,864 | 4,928 | 4,857 | 4,882 | 332,800 | 4,882 |
| 2024-05-21 | 4,921 | 4,952 | 4,860 | 4,861 | 304,800 | 4,861 |
| 2024-05-20 | 4,917 | 5,019 | 4,892 | 4,941 | 391,700 | 4,941 |
| 2024-05-17 | 4,780 | 4,929 | 4,777 | 4,920 | 490,900 | 4,920 |
| 2024-05-16 | 4,877 | 4,882 | 4,764 | 4,846 | 539,300 | 4,846 |
| 2024-05-15 | 4,974 | 4,974 | 4,880 | 4,902 | 581,400 | 4,902 |
| 2024-05-14 | 5,098 | 5,160 | 5,010 | 5,019 | 354,700 | 5,019 |
| 2024-05-13 | 5,000 | 5,185 | 5,000 | 5,126 | 523,200 | 5,126 |
| 2024-05-10 | 5,153 | 5,328 | 4,856 | 4,989 | 2,369,100 | 4,989 |
| 2024-05-09 | 5,084 | 5,172 | 5,059 | 5,128 | 293,000 | 5,128 |
| 2024-05-08 | 5,113 | 5,115 | 5,047 | 5,085 | 344,900 | 5,085 |
| 2024-05-07 | 5,161 | 5,161 | 5,074 | 5,113 | 300,200 | 5,113 |
| 2024-05-02 | 5,165 | 5,191 | 5,138 | 5,186 | 214,300 | 5,186 |
| 2024-05-01 | 5,155 | 5,188 | 5,130 | 5,177 | 231,200 | 5,177 |
| 2024-04-30 | 5,200 | 5,233 | 5,155 | 5,185 | 213,200 | 5,185 |
| 2024-04-26 | 5,100 | 5,156 | 5,080 | 5,156 | 338,000 | 5,156 |
| 2024-04-25 | 5,189 | 5,189 | 5,128 | 5,146 | 286,200 | 5,146 |
| 2024-04-24 | 5,231 | 5,239 | 5,161 | 5,194 | 381,300 | 5,194 |
| 2024-04-23 | 5,230 | 5,249 | 5,183 | 5,244 | 271,500 | 5,244 |
| 2024-04-22 | 5,224 | 5,272 | 5,185 | 5,231 | 404,200 | 5,231 |
| 2024-04-19 | 5,158 | 5,192 | 5,117 | 5,149 | 441,800 | 5,149 |
| 2024-04-18 | 5,064 | 5,186 | 5,044 | 5,165 | 396,800 | 5,165 |
| 2024-04-17 | 5,080 | 5,095 | 5,018 | 5,034 | 288,700 | 5,034 |
| 2024-04-16 | 5,158 | 5,172 | 5,072 | 5,096 | 279,000 | 5,096 |
| 2024-04-15 | 5,064 | 5,162 | 5,054 | 5,153 | 336,900 | 5,153 |
| 2024-04-12 | 5,100 | 5,123 | 5,063 | 5,106 | 353,700 | 5,106 |
| 2024-04-11 | 5,020 | 5,056 | 5,000 | 5,046 | 221,100 | 5,046 |
| 2024-04-10 | 5,079 | 5,122 | 5,067 | 5,092 | 225,200 | 5,092 |
| 2024-04-09 | 5,030 | 5,092 | 5,016 | 5,069 | 307,300 | 5,069 |
| 2024-04-08 | 4,997 | 5,053 | 4,988 | 5,029 | 271,900 | 5,029 |
| 2024-04-05 | 4,917 | 4,971 | 4,894 | 4,953 | 371,500 | 4,953 |
| 2024-04-04 | 4,985 | 5,000 | 4,954 | 4,974 | 374,900 | 4,974 |
| 2024-04-03 | 4,940 | 4,999 | 4,917 | 4,983 | 320,500 | 4,983 |
| 2024-04-02 | 5,010 | 5,065 | 4,955 | 4,967 | 357,800 | 4,967 |
| 2024-04-01 | 5,110 | 5,125 | 5,013 | 5,016 | 310,600 | 5,016 |
| 2024-03-29 | 5,069 | 5,109 | 5,044 | 5,088 | 553,000 | 5,088 |
| 2024-03-28 | 5,159 | 5,166 | 5,031 | 5,061 | 574,100 | 5,061 |
| 2024-03-27 | 5,267 | 5,300 | 5,261 | 5,275 | 555,100 | 5,275 |
| 2024-03-26 | 5,205 | 5,275 | 5,195 | 5,254 | 419,700 | 5,254 |
| 2024-03-25 | 5,261 | 5,263 | 5,206 | 5,226 | 512,000 | 5,226 |
| 2024-03-22 | 5,238 | 5,270 | 5,215 | 5,259 | 459,500 | 5,259 |
| 2024-03-21 | 5,267 | 5,338 | 5,241 | 5,257 | 597,900 | 5,257 |
| 2024-03-19 | 5,250 | 5,273 | 5,196 | 5,273 | 675,800 | 5,273 |
| 2024-03-18 | 5,254 | 5,299 | 5,239 | 5,285 | 460,200 | 5,285 |
| 2024-03-15 | 5,212 | 5,259 | 5,198 | 5,241 | 490,900 | 5,241 |
| 2024-03-14 | 5,194 | 5,213 | 5,167 | 5,205 | 383,900 | 5,205 |
| 2024-03-13 | 5,132 | 5,205 | 5,117 | 5,192 | 546,300 | 5,192 |
| 2024-03-12 | 5,190 | 5,194 | 5,115 | 5,127 | 376,800 | 5,127 |
| 2024-03-11 | 5,250 | 5,276 | 5,156 | 5,180 | 461,800 | 5,180 |
| 2024-03-08 | 5,341 | 5,358 | 5,253 | 5,274 | 597,700 | 5,274 |
| 2024-03-07 | 5,347 | 5,369 | 5,307 | 5,327 | 319,900 | 5,327 |
| 2024-03-06 | 5,325 | 5,362 | 5,307 | 5,311 | 382,600 | 5,311 |
| 2024-03-05 | 5,253 | 5,327 | 5,239 | 5,307 | 340,600 | 5,307 |
| 2024-03-04 | 5,281 | 5,336 | 5,245 | 5,265 | 317,600 | 5,265 |
| 2024-03-01 | 5,240 | 5,327 | 5,236 | 5,310 | 327,600 | 5,310 |
| 2024-02-29 | 5,286 | 5,310 | 5,234 | 5,246 | 488,500 | 5,246 |
| 2024-02-28 | 5,321 | 5,343 | 5,287 | 5,306 | 320,600 | 5,306 |
| 2024-02-27 | 5,320 | 5,371 | 5,283 | 5,324 | 394,000 | 5,324 |
| 2024-02-26 | 5,420 | 5,449 | 5,306 | 5,335 | 323,800 | 5,335 |
| 2024-02-22 | 5,345 | 5,416 | 5,330 | 5,390 | 465,000 | 5,390 |
| 2024-02-21 | 5,295 | 5,352 | 5,284 | 5,311 | 321,700 | 5,311 |
| 2024-02-20 | 5,285 | 5,306 | 5,252 | 5,258 | 222,100 | 5,258 |
| 2024-02-19 | 5,251 | 5,302 | 5,245 | 5,284 | 214,100 | 5,284 |
| 2024-02-16 | 5,222 | 5,312 | 5,222 | 5,255 | 365,800 | 5,255 |
| 2024-02-15 | 5,260 | 5,279 | 5,221 | 5,239 | 258,800 | 5,239 |
| 2024-02-14 | 5,279 | 5,305 | 5,233 | 5,248 | 279,000 | 5,248 |
| 2024-02-13 | 5,223 | 5,277 | 5,145 | 5,245 | 423,100 | 5,245 |
| 2024-02-09 | 5,219 | 5,246 | 5,180 | 5,223 | 403,900 | 5,223 |
| 2024-02-08 | 5,199 | 5,232 | 5,135 | 5,201 | 374,400 | 5,201 |
| 2024-02-07 | 5,162 | 5,229 | 5,135 | 5,218 | 361,700 | 5,218 |
| 2024-02-06 | 5,088 | 5,198 | 5,087 | 5,180 | 442,700 | 5,180 |
| 2024-02-05 | 5,163 | 5,190 | 5,083 | 5,107 | 524,800 | 5,107 |
| 2024-02-02 | 5,342 | 5,398 | 5,126 | 5,158 | 1,221,500 | 5,158 |
| 2024-02-01 | 5,060 | 5,217 | 4,734 | 5,161 | 2,766,600 | 5,161 |
| 2024-01-31 | 5,023 | 5,059 | 4,980 | 5,058 | 378,000 | 5,058 |
| 2024-01-30 | 5,007 | 5,053 | 4,969 | 4,990 | 413,900 | 4,990 |
| 2024-01-29 | 4,968 | 5,040 | 4,968 | 5,005 | 419,000 | 5,005 |
| 2024-01-26 | 4,950 | 4,958 | 4,912 | 4,943 | 282,500 | 4,943 |
| 2024-01-25 | 4,935 | 4,991 | 4,925 | 4,972 | 254,300 | 4,972 |
| 2024-01-24 | 4,961 | 4,978 | 4,926 | 4,934 | 271,500 | 4,934 |
| 2024-01-23 | 4,957 | 5,010 | 4,955 | 4,971 | 362,900 | 4,971 |
| 2024-01-22 | 4,924 | 4,953 | 4,903 | 4,944 | 293,100 | 4,944 |
| 2024-01-19 | 4,956 | 4,975 | 4,880 | 4,903 | 367,500 | 4,903 |
| 2024-01-18 | 4,917 | 5,005 | 4,904 | 4,976 | 739,100 | 4,976 |
| 2024-01-17 | 4,911 | 4,971 | 4,880 | 4,880 | 391,800 | 4,880 |
| 2024-01-16 | 4,919 | 4,933 | 4,885 | 4,907 | 356,800 | 4,907 |
| 2024-01-15 | 4,865 | 4,934 | 4,859 | 4,920 | 324,600 | 4,920 |
| 2024-01-12 | 4,986 | 4,986 | 4,862 | 4,884 | 560,000 | 4,884 |
| 2024-01-11 | 4,960 | 4,965 | 4,876 | 4,886 | 482,600 | 4,886 |
| 2024-01-10 | 4,925 | 4,976 | 4,923 | 4,950 | 516,400 | 4,950 |
| 2024-01-09 | 4,850 | 4,927 | 4,835 | 4,922 | 452,700 | 4,922 |
| 2024-01-05 | 4,820 | 4,833 | 4,802 | 4,812 | 304,100 | 4,812 |
| 2024-01-04 | 4,800 | 4,833 | 4,764 | 4,823 | 338,700 | 4,823 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
