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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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