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
2024-04-235,2305,2495,1835,244271,5005,244
2024-04-225,2245,2725,1855,231404,2005,231
2024-04-195,1585,1925,1175,149441,8005,149
2024-04-185,0645,1865,0445,165396,8005,165
2024-04-175,0805,0955,0185,034288,7005,034
2024-04-165,1585,1725,0725,096279,0005,096
2024-04-155,0645,1625,0545,153336,9005,153
2024-04-125,1005,1235,0635,106353,7005,106
2024-04-115,0205,0565,0005,046221,1005,046
2024-04-105,0795,1225,0675,092225,2005,092
2024-04-095,0305,0925,0165,069307,3005,069
2024-04-084,9975,0534,9885,029271,9005,029
2024-04-054,9174,9714,8944,953371,5004,953
2024-04-044,9855,0004,9544,974374,9004,974
2024-04-034,9404,9994,9174,983320,5004,983
2024-04-025,0105,0654,9554,967357,8004,967
2024-04-015,1105,1255,0135,016310,6005,016
2024-03-295,0695,1095,0445,088553,0005,088
2024-03-285,1595,1665,0315,061574,1005,061
2024-03-275,2675,3005,2615,275555,1005,275
2024-03-265,2055,2755,1955,254419,7005,254
2024-03-255,2615,2635,2065,226512,0005,226
2024-03-225,2385,2705,2155,259459,5005,259
2024-03-215,2675,3385,2415,257597,9005,257
2024-03-195,2505,2735,1965,273675,8005,273
2024-03-185,2545,2995,2395,285460,2005,285
2024-03-155,2125,2595,1985,241490,9005,241
2024-03-145,1945,2135,1675,205383,9005,205
2024-03-135,1325,2055,1175,192546,3005,192
2024-03-125,1905,1945,1155,127376,8005,127
2024-03-115,2505,2765,1565,180461,8005,180
2024-03-085,3415,3585,2535,274597,7005,274
2024-03-075,3475,3695,3075,327319,9005,327
2024-03-065,3255,3625,3075,311382,6005,311
2024-03-055,2535,3275,2395,307340,6005,307
2024-03-045,2815,3365,2455,265317,6005,265
2024-03-015,2405,3275,2365,310327,6005,310
2024-02-295,2865,3105,2345,246488,5005,246
2024-02-285,3215,3435,2875,306320,6005,306
2024-02-275,3205,3715,2835,324394,0005,324
2024-02-265,4205,4495,3065,335323,8005,335
2024-02-225,3455,4165,3305,390465,0005,390
2024-02-215,2955,3525,2845,311321,7005,311
2024-02-205,2855,3065,2525,258222,1005,258
2024-02-195,2515,3025,2455,284214,1005,284
2024-02-165,2225,3125,2225,255365,8005,255
2024-02-155,2605,2795,2215,239258,8005,239
2024-02-145,2795,3055,2335,248279,0005,248
2024-02-135,2235,2775,1455,245423,1005,245
2024-02-095,2195,2465,1805,223403,9005,223
2024-02-085,1995,2325,1355,201374,4005,201
2024-02-075,1625,2295,1355,218361,7005,218
2024-02-065,0885,1985,0875,180442,7005,180
2024-02-055,1635,1905,0835,107524,8005,107
2024-02-025,3425,3985,1265,1581,221,5005,158
2024-02-015,0605,2174,7345,1612,766,6005,161
2024-01-315,0235,0594,9805,058378,0005,058
2024-01-305,0075,0534,9694,990413,9004,990
2024-01-294,9685,0404,9685,005419,0005,005
2024-01-264,9504,9584,9124,943282,5004,943
2024-01-254,9354,9914,9254,972254,3004,972
2024-01-244,9614,9784,9264,934271,5004,934
2024-01-234,9575,0104,9554,971362,9004,971
2024-01-224,9244,9534,9034,944293,1004,944
2024-01-194,9564,9754,8804,903367,5004,903
2024-01-184,9175,0054,9044,976739,1004,976
2024-01-174,9114,9714,8804,880391,8004,880
2024-01-164,9194,9334,8854,907356,8004,907
2024-01-154,8654,9344,8594,920324,6004,920
2024-01-124,9864,9864,8624,884560,0004,884
2024-01-114,9604,9654,8764,886482,6004,886
2024-01-104,9254,9764,9234,950516,4004,950
2024-01-094,8504,9274,8354,922452,7004,922
2024-01-054,8204,8334,8024,812304,1004,812
2024-01-044,8004,8334,7644,823338,7004,823

分割・併合履歴 : [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株