6,417円
日本ハムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 4,000.0 | 4,040.0 | 3,955.0 | 3,990.0 | 3,990.0 | 419,200 |
| 2020/05/29 | 4,050.0 | 4,065.0 | 3,955.0 | 3,980.0 | 3,980.0 | 1,264,200 |
| 2020/05/28 | 4,020.0 | 4,070.0 | 3,990.0 | 4,035.0 | 4,035.0 | 464,100 |
| 2020/05/27 | 3,860.0 | 3,965.0 | 3,850.0 | 3,950.0 | 3,950.0 | 447,800 |
| 2020/05/26 | 3,885.0 | 3,965.0 | 3,845.0 | 3,955.0 | 3,955.0 | 426,500 |
| 2020/05/25 | 3,795.0 | 3,850.0 | 3,790.0 | 3,850.0 | 3,850.0 | 245,300 |
| 2020/05/22 | 3,790.0 | 3,810.0 | 3,760.0 | 3,775.0 | 3,775.0 | 294,700 |
| 2020/05/21 | 3,805.0 | 3,840.0 | 3,780.0 | 3,815.0 | 3,815.0 | 304,100 |
| 2020/05/20 | 3,850.0 | 3,865.0 | 3,765.0 | 3,770.0 | 3,770.0 | 408,900 |
| 2020/05/19 | 3,830.0 | 3,875.0 | 3,815.0 | 3,850.0 | 3,850.0 | 468,500 |
| 2020/05/18 | 3,665.0 | 3,760.0 | 3,650.0 | 3,740.0 | 3,740.0 | 331,500 |
| 2020/05/15 | 3,730.0 | 3,735.0 | 3,595.0 | 3,665.0 | 3,665.0 | 399,900 |
| 2020/05/14 | 3,750.0 | 3,770.0 | 3,630.0 | 3,640.0 | 3,640.0 | 427,500 |
| 2020/05/13 | 3,770.0 | 3,785.0 | 3,720.0 | 3,760.0 | 3,760.0 | 460,300 |
| 2020/05/12 | 3,770.0 | 3,785.0 | 3,680.0 | 3,780.0 | 3,780.0 | 729,300 |
| 2020/05/11 | 3,910.0 | 3,910.0 | 3,735.0 | 3,770.0 | 3,770.0 | 974,500 |
| 2020/05/08 | 3,860.0 | 3,895.0 | 3,825.0 | 3,895.0 | 3,895.0 | 501,000 |
| 2020/05/07 | 3,775.0 | 3,800.0 | 3,710.0 | 3,790.0 | 3,790.0 | 473,400 |
| 2020/05/01 | 3,835.0 | 3,895.0 | 3,820.0 | 3,835.0 | 3,835.0 | 708,800 |
| 2020/04/30 | 3,900.0 | 3,920.0 | 3,810.0 | 3,855.0 | 3,855.0 | 530,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ハムの取引履歴を振り返りませんか？
日本ハムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
