KabuInsight

日本ハム

2282
プライム/食料品/NH Foods Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,539.06,639.06,532.06,549.0-37.0-0.56%510,800
2026-03-126,710.06,721.06,520.06,586.0-209.0-3.08%590,900
2026-03-116,788.06,844.06,769.06,795.0+36.0+0.53%460,800
2026-03-106,853.06,853.06,710.06,759.0+6.0+0.09%544,800
2026-03-096,732.06,800.06,670.06,753.0-104.0-1.52%585,400
2026-03-066,827.06,883.06,760.06,857.0-30.0-0.44%481,000
2026-03-057,020.07,112.06,887.06,887.0-64.0-0.92%502,100
2026-03-046,961.06,998.06,860.06,951.0-149.0-2.10%494,200
2026-03-037,100.07,148.07,025.07,100.0-64.0-0.89%421,800
2026-03-027,151.07,248.07,097.07,164.0+15.0+0.21%425,700
2026-02-277,080.07,153.07,032.07,149.0+153.0+2.19%451,500
2026-02-267,043.07,077.06,996.06,996.0-55.0-0.78%399,100
2026-02-257,057.07,082.07,002.07,051.0-6.0-0.09%338,500
2026-02-246,962.07,058.06,925.07,057.0+151.0+2.19%458,100
2026-02-206,977.06,983.06,890.06,906.0-71.0-1.02%360,300
2026-02-196,901.06,997.06,815.06,977.0+71.0+1.03%369,000
2026-02-186,863.06,938.06,850.06,906.0+4.0+0.06%417,800
2026-02-176,950.06,950.06,866.06,902.0-57.0-0.82%279,300
2026-02-167,000.07,058.06,950.06,959.0-16.0-0.23%455,500
2026-02-136,900.06,987.06,827.06,975.0+149.0+2.18%881,300
2026-02-126,845.06,897.06,823.06,826.0+11.0+0.16%509,700
2026-02-106,882.06,910.06,806.06,815.0-86.0-1.25%744,500
2026-02-096,915.07,032.06,870.06,901.0+86.0+1.26%894,800
2026-02-066,900.06,926.06,793.06,815.0+8.0+0.12%673,500
2026-02-056,921.06,927.06,797.06,807.0+32.0+0.47%669,800
2026-02-046,900.06,918.06,772.06,775.0-156.0-2.25%974,300
2026-02-036,782.07,031.06,731.06,931.0-233.0-3.25%1,147,300
2026-02-027,177.07,195.07,050.07,164.0+196.0+2.81%787,600
2026-01-306,974.06,985.06,919.06,968.0+52.0+0.75%402,700
2026-01-296,822.06,922.06,793.06,916.0+23.0+0.33%363,700
2026-01-286,989.06,992.06,883.06,893.0-105.0-1.50%429,700
2026-01-276,971.07,033.06,950.06,998.0+12.0+0.17%307,100
2026-01-266,996.07,038.06,945.06,986.0+16.0+0.23%385,200
2026-01-237,025.07,074.06,901.06,970.0-76.0-1.08%485,500
2026-01-226,988.07,067.06,925.07,046.0-84.0-1.18%753,000
2026-01-217,176.07,234.07,122.07,130.0-89.0-1.23%573,300
2026-01-207,085.07,247.07,065.07,219.0+157.0+2.22%529,700
2026-01-196,935.07,084.06,917.07,062.0+206.0+3.00%598,800
2026-01-166,830.06,904.06,770.06,856.0-52.0-0.75%398,500
2026-01-156,910.06,985.06,870.06,908.0+11.0+0.16%389,300
2026-01-146,893.06,984.06,840.06,897.0+35.0+0.51%534,500
2026-01-136,761.06,940.06,756.06,862.0+110.0+1.63%559,000
2026-01-096,742.06,792.06,704.06,752.0+48.0+0.72%500,800
2026-01-086,620.06,750.06,588.06,704.0+51.0+0.77%554,900
2026-01-076,619.06,697.06,584.06,653.0-7.0-0.11%586,200
2026-01-066,586.06,686.06,562.06,660.0+27.0+0.41%544,800
2026-01-056,557.06,666.06,557.06,633.0+76.0+1.16%485,100
2025-12-306,519.06,572.06,512.06,557.0+28.0+0.43%386,100
2025-12-296,542.06,544.06,465.06,529.0-7.0-0.11%345,500
2025-12-266,532.06,562.06,522.06,536.0+3.0+0.05%263,700
2025-12-256,606.06,606.06,531.06,533.0-54.0-0.82%240,000
2025-12-246,678.06,695.06,555.06,587.0-37.0-0.56%368,800
2025-12-236,643.06,659.06,603.06,624.0+21.0+0.32%468,400
2025-12-226,741.06,810.06,508.06,603.0-223.0-3.27%733,900
2025-12-196,830.06,865.06,801.06,826.0-3.0-0.04%413,100
2025-12-186,835.06,868.06,812.06,829.0+53.0+0.78%313,500
2025-12-176,880.06,938.06,765.06,776.0-46.0-0.67%372,200
2025-12-166,777.06,835.06,743.06,822.0+76.0+1.13%374,000
2025-12-156,720.06,780.06,703.06,746.0+36.0+0.54%385,400
2025-12-126,700.06,727.06,644.06,710.0+6.0+0.09%389,200
2025-12-116,742.06,766.06,665.06,704.0-15.0-0.22%365,100
2025-12-106,737.06,741.06,677.06,719.0+82.0+1.24%352,200
2025-12-096,690.06,714.06,634.06,637.0-39.0-0.58%317,000
2025-12-086,695.06,742.06,656.06,676.0+4.0+0.06%319,800
2025-12-056,765.06,782.06,672.06,672.0-65.0-0.96%415,200
2025-12-046,801.06,840.06,735.06,737.0-126.0-1.84%535,500
2025-12-036,866.06,921.06,830.06,863.0-72.0-1.04%276,800
2025-12-026,880.06,936.06,811.06,935.0+54.0+0.78%314,200
2025-12-016,922.06,956.06,840.06,881.0-25.0-0.36%571,200
2025-11-286,956.07,005.06,906.06,906.0-29.0-0.42%383,200
2025-11-277,035.07,063.06,935.06,935.0-125.0-1.77%362,400
2025-11-266,942.07,060.06,921.07,060.0+118.0+1.70%398,800
2025-11-256,958.06,990.06,884.06,942.0+3.0+0.04%430,200
2025-11-217,000.07,020.06,928.06,939.0+60.0+0.87%569,000
2025-11-206,912.06,978.06,873.06,879.0-79.0-1.14%462,100
2025-11-196,899.07,035.06,882.06,958.0+123.0+1.80%770,100
2025-11-186,789.06,868.06,742.06,835.0+108.0+1.61%561,300
2025-11-176,739.06,799.06,727.06,727.0-52.0-0.77%459,200
2025-11-146,703.06,780.06,638.06,779.0+129.0+1.94%570,800
2025-11-136,587.06,650.06,570.06,650.0+93.0+1.42%386,400
2025-11-126,580.06,645.06,529.06,557.0+35.0+0.54%369,000
2025-11-116,500.06,523.06,422.06,522.0-27.0-0.41%383,900
2025-11-106,590.06,610.06,510.06,549.0-23.0-0.35%514,700
2025-11-076,528.06,580.06,428.06,572.0+144.0+2.24%633,200
2025-11-066,393.06,577.06,390.06,428.0-9.0-0.14%1,075,500
2025-11-056,293.06,494.06,099.06,437.0+744.0+13.07%2,645,800
2025-11-045,675.05,774.05,662.05,693.0+13.0+0.23%866,400
2025-10-315,723.05,744.05,674.05,680.0-9.0-0.16%399,300
2025-10-305,569.05,689.05,547.05,689.0+80.0+1.43%988,600
2025-10-295,721.05,779.05,609.05,609.0-137.0-2.38%356,600
2025-10-285,776.05,796.05,736.05,746.0-32.0-0.55%340,400
2025-10-275,783.05,824.05,777.05,778.0-3.0-0.05%330,800
2025-10-245,777.05,799.05,743.05,781.0+7.0+0.12%331,800
2025-10-235,780.05,820.05,751.05,774.0+30.0+0.52%350,600
2025-10-225,681.05,803.05,680.05,744.0+44.0+0.77%401,600
2025-10-215,743.05,765.05,700.05,700.0-43.0-0.75%313,200
2025-10-205,775.05,800.05,734.05,743.0+62.0+1.09%357,200
2025-10-175,651.05,704.05,630.05,681.0+8.0+0.14%398,300
2025-10-165,770.05,788.05,670.05,673.0-105.0-1.82%368,100
2025-10-155,782.05,819.05,753.05,778.0+33.0+0.57%347,400
2025-10-145,724.05,800.05,681.05,745.0-79.0-1.36%484,600
2025-10-105,837.05,862.05,775.05,824.0-6.0-0.10%529,600
2025-10-095,961.05,963.05,825.05,830.0-157.0-2.62%437,000
2025-10-086,035.06,067.05,987.05,987.0+6.0+0.10%370,000
2025-10-075,936.06,023.05,907.05,981.0+45.0+0.76%532,700
2025-10-065,950.05,998.05,928.05,936.0+72.0+1.23%508,500
2025-10-035,886.05,944.05,863.05,864.0-92.0-1.54%397,800
2025-10-025,950.05,988.05,901.05,956.0+35.0+0.59%497,200
2025-10-015,866.05,931.05,849.05,921.0+57.0+0.97%581,300
2025-09-305,840.05,865.05,810.05,864.0-5.0-0.09%376,000
2025-09-295,881.05,933.05,845.05,869.0-76.0-1.28%463,000
2025-09-265,833.05,945.05,813.05,945.0+135.0+2.32%640,300
2025-09-255,874.05,874.05,804.05,810.0+23.0+0.40%396,300
2025-09-245,895.05,912.05,787.05,787.0-17.0-0.29%418,700
2025-09-225,794.05,835.05,771.05,804.0+6.0+0.10%352,200
2025-09-195,845.05,870.05,797.05,798.0-48.0-0.82%647,500
2025-09-185,863.05,878.05,806.05,846.0+61.0+1.05%433,900
2025-09-175,835.05,879.05,785.05,785.0-23.0-0.40%287,200
2025-09-165,803.05,839.05,748.05,808.0-31.0-0.53%543,100
2025-09-125,914.05,914.05,817.05,839.0——673,200

直近120営業日分を表示