日本ヒューム(5262)の株価時系列情報
日本ヒューム(5262)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,555 | 2,633 | 2,526 | 2,630 | 481,800 |
| 2025/07/30 | 2,467 | 2,565 | 2,459 | 2,530 | 366,300 |
| 2025/07/29 | 2,505 | 2,530 | 2,464 | 2,473 | 292,500 |
| 2025/07/28 | 2,491 | 2,600 | 2,486 | 2,529 | 822,200 |
| 2025/07/25 | 2,391 | 2,435 | 2,372 | 2,410 | 296,600 |
| 2025/07/24 | 2,375 | 2,394 | 2,352 | 2,386 | 229,900 |
| 2025/07/23 | 2,398 | 2,413 | 2,349 | 2,380 | 263,900 |
| 2025/07/22 | 2,314 | 2,395 | 2,280 | 2,374 | 333,600 |
| 2025/07/18 | 2,323 | 2,333 | 2,272 | 2,291 | 193,700 |
| 2025/07/17 | 2,364 | 2,383 | 2,310 | 2,310 | 244,300 |
| 2025/07/16 | 2,401 | 2,459 | 2,353 | 2,364 | 499,700 |
| 2025/07/15 | 2,417 | 2,488 | 2,351 | 2,419 | 796,400 |
| 2025/07/14 | 2,441 | 2,516 | 2,421 | 2,432 | 968,100 |
| 2025/07/11 | 2,394 | 2,561 | 2,385 | 2,431 | 1,495,200 |
| 2025/07/10 | 2,378 | 2,397 | 2,330 | 2,350 | 607,900 |
| 2025/07/09 | 2,290 | 2,362 | 2,274 | 2,355 | 542,800 |
| 2025/07/08 | 2,280 | 2,331 | 2,255 | 2,308 | 676,000 |
| 2025/07/07 | 2,184 | 2,315 | 2,154 | 2,291 | 1,332,100 |
| 2025/07/04 | 2,080 | 2,151 | 2,079 | 2,143 | 377,000 |
| 2025/07/03 | 2,099 | 2,099 | 2,065 | 2,089 | 185,700 |
| 2025/07/02 | 2,051 | 2,115 | 2,029 | 2,081 | 357,900 |
| 2025/07/01 | 2,160 | 2,160 | 2,062 | 2,062 | 444,700 |
| 2025/06/30 | 2,148 | 2,229 | 2,144 | 2,178 | 424,900 |
| 2025/06/27 | 2,148 | 2,177 | 2,139 | 2,143 | 241,500 |
| 2025/06/26 | 2,185 | 2,189 | 2,143 | 2,151 | 271,100 |
| 2025/06/25 | 2,160 | 2,182 | 2,112 | 2,174 | 308,000 |
| 2025/06/24 | 2,162 | 2,201 | 2,136 | 2,154 | 350,300 |
| 2025/06/23 | 2,215 | 2,230 | 2,146 | 2,146 | 387,400 |
| 2025/06/20 | 2,250 | 2,275 | 2,212 | 2,231 | 437,100 |
| 2025/06/19 | 2,300 | 2,308 | 2,243 | 2,273 | 359,100 |
| 2025/06/18 | 2,323 | 2,328 | 2,261 | 2,298 | 553,600 |
| 2025/06/17 | 2,164 | 2,310 | 2,155 | 2,293 | 870,900 |
| 2025/06/16 | 2,211 | 2,306 | 2,164 | 2,164 | 595,200 |
| 2025/06/13 | 2,292 | 2,339 | 2,233 | 2,235 | 815,300 |
| 2025/06/12 | 2,196 | 2,288 | 2,181 | 2,280 | 967,100 |
| 2025/06/11 | 2,266 | 2,294 | 2,175 | 2,205 | 1,142,600 |
| 2025/06/10 | 2,108 | 2,265 | 2,099 | 2,220 | 1,809,300 |
| 2025/06/09 | 2,016 | 2,089 | 1,990 | 2,088 | 819,300 |
| 2025/06/06 | 2,032 | 2,034 | 1,973 | 2,005 | 683,500 |
| 2025/06/05 | 2,119 | 2,159 | 2,012 | 2,024 | 1,175,300 |
| 2025/06/04 | 2,080 | 2,263 | 2,071 | 2,104 | 2,398,800 |
| 2025/06/03 | 2,426 | 2,426 | 2,100 | 2,100 | 3,110,900 |
| 2025/06/02 | 2,140 | 2,414 | 2,129 | 2,399 | 3,169,500 |
| 2025/05/30 | 1,974 | 2,157 | 1,962 | 2,150 | 3,112,300 |
| 2025/05/29 | 1,830 | 1,973 | 1,805 | 1,969 | 2,465,500 |
| 2025/05/28 | 1,668 | 1,674 | 1,630 | 1,630 | 138,100 |
| 2025/05/27 | 1,645 | 1,665 | 1,635 | 1,664 | 93,700 |
| 2025/05/26 | 1,630 | 1,648 | 1,614 | 1,635 | 93,500 |
| 2025/05/23 | 1,609 | 1,630 | 1,601 | 1,619 | 128,000 |
| 2025/05/22 | 1,615 | 1,618 | 1,596 | 1,602 | 239,500 |
| 2025/05/21 | 1,653 | 1,660 | 1,636 | 1,642 | 120,000 |
| 2025/05/20 | 1,688 | 1,696 | 1,651 | 1,657 | 163,300 |
| 2025/05/19 | 1,706 | 1,706 | 1,671 | 1,691 | 178,100 |
| 2025/05/16 | 1,680 | 1,723 | 1,652 | 1,706 | 268,600 |
| 2025/05/15 | 1,643 | 1,688 | 1,625 | 1,660 | 160,800 |
| 2025/05/14 | 1,670 | 1,670 | 1,611 | 1,648 | 318,700 |
| 2025/05/13 | 1,703 | 1,714 | 1,661 | 1,673 | 337,200 |
| 2025/05/12 | 1,770 | 1,779 | 1,700 | 1,702 | 450,500 |
| 2025/05/09 | 1,927 | 1,978 | 1,684 | 1,756 | 961,200 |
| 2025/05/08 | 1,930 | 1,930 | 1,891 | 1,924 | 215,100 |
| 2025/05/07 | 1,833 | 1,910 | 1,828 | 1,900 | 211,300 |
| 2025/05/02 | 1,844 | 1,876 | 1,810 | 1,833 | 172,900 |
| 2025/05/01 | 1,920 | 1,930 | 1,842 | 1,842 | 297,600 |
| 2025/04/30 | 1,840 | 1,888 | 1,801 | 1,887 | 216,300 |
| 2025/04/28 | 1,799 | 1,849 | 1,786 | 1,829 | 145,100 |
| 2025/04/25 | 1,800 | 1,821 | 1,784 | 1,793 | 169,700 |
| 2025/04/24 | 1,840 | 1,857 | 1,791 | 1,802 | 118,100 |
| 2025/04/23 | 1,870 | 1,870 | 1,821 | 1,825 | 122,200 |
| 2025/04/22 | 1,811 | 1,863 | 1,800 | 1,839 | 167,500 |
| 2025/04/21 | 1,811 | 1,828 | 1,789 | 1,820 | 150,100 |
| 2025/04/18 | 1,775 | 1,830 | 1,768 | 1,819 | 207,700 |
| 2025/04/17 | 1,735 | 1,775 | 1,733 | 1,770 | 94,700 |
| 2025/04/16 | 1,762 | 1,772 | 1,720 | 1,735 | 108,400 |
| 2025/04/15 | 1,772 | 1,779 | 1,758 | 1,761 | 98,600 |
| 2025/04/14 | 1,770 | 1,795 | 1,755 | 1,762 | 150,400 |
| 2025/04/11 | 1,717 | 1,767 | 1,692 | 1,751 | 149,500 |
| 2025/04/10 | 1,835 | 1,835 | 1,738 | 1,758 | 239,400 |
| 2025/04/09 | 1,750 | 1,759 | 1,635 | 1,675 | 244,100 |
| 2025/04/08 | 1,792 | 1,792 | 1,719 | 1,771 | 200,200 |
| 2025/04/07 | 1,556 | 1,677 | 1,555 | 1,592 | 337,800 |
| 2025/04/04 | 1,744 | 1,780 | 1,688 | 1,736 | 344,000 |
| 2025/04/03 | 1,708 | 1,832 | 1,706 | 1,780 | 370,200 |
| 2025/04/02 | 1,806 | 1,850 | 1,785 | 1,794 | 306,200 |
| 2025/04/01 | 2,028 | 2,029 | 1,781 | 1,812 | 878,000 |
| 2025/03/31 | 2,050 | 2,050 | 1,975 | 2,001 | 220,300 |
| 2025/03/28 | 1,989 | 2,084 | 1,987 | 2,073 | 259,000 |
| 2025/03/27 | 2,033 | 2,035 | 1,992 | 2,020 | 236,600 |
| 2025/03/26 | 2,082 | 2,090 | 2,012 | 2,029 | 250,600 |
| 2025/03/25 | 2,103 | 2,124 | 2,060 | 2,080 | 139,300 |
| 2025/03/24 | 2,183 | 2,185 | 2,100 | 2,103 | 236,600 |
| 2025/03/21 | 2,140 | 2,180 | 2,129 | 2,180 | 309,600 |
| 2025/03/19 | 2,096 | 2,170 | 2,093 | 2,113 | 390,200 |
| 2025/03/18 | 2,091 | 2,096 | 2,050 | 2,088 | 287,600 |
| 2025/03/17 | 2,100 | 2,141 | 2,042 | 2,087 | 422,600 |
| 2025/03/14 | 2,086 | 2,140 | 2,073 | 2,084 | 284,600 |
| 2025/03/13 | 2,112 | 2,153 | 2,051 | 2,083 | 510,100 |
| 2025/03/12 | 2,007 | 2,162 | 2,000 | 2,112 | 1,083,700 |
| 2025/03/11 | 1,900 | 2,000 | 1,900 | 1,992 | 569,300 |
| 2025/03/10 | 1,940 | 2,031 | 1,915 | 1,921 | 1,334,300 |
| 2025/03/07 | 1,851 | 1,896 | 1,822 | 1,877 | 280,500 |
| 2025/03/06 | 1,886 | 1,892 | 1,838 | 1,856 | 276,400 |
| 2025/03/05 | 1,870 | 1,907 | 1,823 | 1,857 | 478,200 |
| 2025/03/04 | 1,838 | 1,925 | 1,812 | 1,910 | 871,400 |
| 2025/03/03 | 1,724 | 1,810 | 1,692 | 1,808 | 598,400 |
| 2025/02/28 | 1,697 | 1,730 | 1,637 | 1,686 | 322,300 |
| 2025/02/27 | 1,720 | 1,725 | 1,684 | 1,706 | 230,000 |
| 2025/02/26 | 1,771 | 1,803 | 1,671 | 1,720 | 665,600 |
| 2025/02/25 | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 |
| 2025/02/21 | 1,980 | 1,980 | 1,816 | 1,829 | 1,360,600 |
| 2025/02/20 | 1,911 | 2,034 | 1,903 | 1,982 | 1,915,300 |
| 2025/02/19 | 1,835 | 1,918 | 1,826 | 1,885 | 1,184,800 |
| 2025/02/18 | 1,704 | 1,763 | 1,676 | 1,755 | 347,900 |
| 2025/02/17 | 1,664 | 1,723 | 1,651 | 1,657 | 215,100 |
| 2025/02/14 | 1,696 | 1,696 | 1,606 | 1,642 | 331,800 |
| 2025/02/13 | 1,805 | 1,805 | 1,682 | 1,703 | 462,200 |
| 2025/02/12 | 1,698 | 1,816 | 1,688 | 1,805 | 525,000 |
| 2025/02/10 | 1,610 | 1,689 | 1,579 | 1,658 | 364,300 |
| 2025/02/07 | 1,545 | 1,626 | 1,491 | 1,604 | 471,300 |
| 2025/02/06 | 1,496 | 1,509 | 1,452 | 1,498 | 184,000 |
| 2025/02/05 | 1,510 | 1,529 | 1,483 | 1,498 | 132,400 |
| 2025/02/04 | 1,541 | 1,571 | 1,469 | 1,480 | 179,800 |
| 2025/02/03 | 1,555 | 1,607 | 1,516 | 1,522 | 291,900 |
| 2025/01/31 | 1,528 | 1,558 | 1,520 | 1,535 | 237,800 |
| 2025/01/30 | 1,518 | 1,585 | 1,470 | 1,512 | 674,400 |
| 2025/01/29 | 1,360 | 1,445 | 1,360 | 1,442 | 215,100 |
| 2025/01/28 | 1,335 | 1,345 | 1,325 | 1,339 | 41,800 |
| 2025/01/27 | 1,347 | 1,359 | 1,323 | 1,344 | 49,700 |
| 2025/01/24 | 1,311 | 1,346 | 1,305 | 1,335 | 37,500 |
| 2025/01/23 | 1,314 | 1,318 | 1,297 | 1,309 | 36,200 |
| 2025/01/22 | 1,325 | 1,325 | 1,311 | 1,312 | 10,200 |
| 2025/01/21 | 1,326 | 1,328 | 1,310 | 1,310 | 16,100 |
| 2025/01/20 | 1,317 | 1,327 | 1,314 | 1,321 | 20,300 |
| 2025/01/17 | 1,300 | 1,313 | 1,284 | 1,303 | 26,700 |
| 2025/01/16 | 1,306 | 1,319 | 1,302 | 1,303 | 21,500 |
| 2025/01/15 | 1,305 | 1,317 | 1,300 | 1,305 | 24,900 |
| 2025/01/14 | 1,316 | 1,316 | 1,290 | 1,304 | 67,900 |
| 2025/01/10 | 1,339 | 1,345 | 1,322 | 1,323 | 33,100 |
| 2025/01/09 | 1,355 | 1,355 | 1,332 | 1,336 | 44,900 |
| 2025/01/08 | 1,348 | 1,357 | 1,341 | 1,349 | 26,500 |
| 2025/01/07 | 1,366 | 1,370 | 1,335 | 1,348 | 68,700 |
| 2025/01/06 | 1,389 | 1,390 | 1,365 | 1,365 | 55,000 |
| 2024/12/30 | 1,397 | 1,397 | 1,371 | 1,373 | 53,600 |
| 2024/12/27 | 1,398 | 1,400 | 1,381 | 1,398 | 67,700 |
| 2024/12/26 | 1,390 | 1,398 | 1,374 | 1,395 | 91,400 |
| 2024/12/25 | 1,349 | 1,349 | 1,334 | 1,349 | 26,100 |
| 2024/12/24 | 1,353 | 1,357 | 1,327 | 1,338 | 37,900 |
| 2024/12/23 | 1,355 | 1,356 | 1,333 | 1,353 | 26,000 |
| 2024/12/20 | 1,350 | 1,354 | 1,324 | 1,327 | 30,200 |
| 2024/12/19 | 1,300 | 1,346 | 1,299 | 1,345 | 32,600 |
| 2024/12/18 | 1,311 | 1,313 | 1,301 | 1,313 | 19,700 |
| 2024/12/17 | 1,317 | 1,330 | 1,299 | 1,306 | 23,100 |
| 2024/12/16 | 1,327 | 1,330 | 1,309 | 1,317 | 20,400 |
| 2024/12/13 | 1,346 | 1,370 | 1,318 | 1,326 | 72,200 |
| 2024/12/12 | 1,300 | 1,337 | 1,297 | 1,329 | 62,200 |
| 2024/12/11 | 1,294 | 1,297 | 1,281 | 1,297 | 26,800 |
| 2024/12/10 | 1,307 | 1,307 | 1,283 | 1,284 | 22,300 |
| 2024/12/09 | 1,308 | 1,308 | 1,283 | 1,301 | 26,900 |
| 2024/12/06 | 1,320 | 1,348 | 1,285 | 1,294 | 56,700 |
| 2024/12/05 | 1,297 | 1,318 | 1,293 | 1,318 | 35,500 |
| 2024/12/04 | 1,326 | 1,326 | 1,277 | 1,277 | 44,700 |
| 2024/12/03 | 1,303 | 1,320 | 1,302 | 1,320 | 59,800 |
| 2024/12/02 | 1,293 | 1,305 | 1,277 | 1,303 | 42,200 |
| 2024/11/29 | 1,285 | 1,296 | 1,278 | 1,287 | 35,600 |
| 2024/11/28 | 1,263 | 1,284 | 1,263 | 1,283 | 46,000 |
| 2024/11/27 | 1,260 | 1,260 | 1,232 | 1,257 | 35,500 |
| 2024/11/26 | 1,253 | 1,264 | 1,241 | 1,260 | 45,300 |
| 2024/11/25 | 1,295 | 1,298 | 1,244 | 1,260 | 92,300 |
| 2024/11/22 | 1,285 | 1,294 | 1,274 | 1,285 | 19,700 |
| 2024/11/21 | 1,270 | 1,280 | 1,260 | 1,272 | 27,300 |
| 2024/11/20 | 1,253 | 1,275 | 1,253 | 1,258 | 33,000 |
| 2024/11/19 | 1,242 | 1,255 | 1,224 | 1,253 | 49,100 |
| 2024/11/18 | 1,230 | 1,253 | 1,230 | 1,244 | 35,300 |
| 2024/11/15 | 1,226 | 1,253 | 1,226 | 1,241 | 39,500 |
| 2024/11/14 | 1,221 | 1,230 | 1,210 | 1,224 | 50,100 |
| 2024/11/13 | 1,237 | 1,237 | 1,213 | 1,225 | 45,700 |
| 2024/11/12 | 1,230 | 1,257 | 1,225 | 1,225 | 46,900 |
| 2024/11/11 | 1,218 | 1,242 | 1,215 | 1,234 | 88,800 |
| 2024/11/08 | 1,302 | 1,340 | 1,205 | 1,206 | 339,500 |
| 2024/11/07 | 1,270 | 1,290 | 1,255 | 1,274 | 77,300 |
| 2024/11/06 | 1,280 | 1,310 | 1,245 | 1,255 | 84,300 |
| 2024/11/05 | 1,239 | 1,300 | 1,239 | 1,272 | 62,900 |
| 2024/11/01 | 1,234 | 1,239 | 1,218 | 1,231 | 53,000 |
| 2024/10/31 | 1,217 | 1,250 | 1,215 | 1,246 | 46,500 |
| 2024/10/30 | 1,233 | 1,242 | 1,216 | 1,217 | 74,100 |
| 2024/10/29 | 1,242 | 1,242 | 1,215 | 1,233 | 52,400 |
| 2024/10/28 | 1,214 | 1,244 | 1,207 | 1,232 | 39,100 |
| 2024/10/25 | 1,264 | 1,265 | 1,228 | 1,230 | 41,200 |
| 2024/10/24 | 1,267 | 1,276 | 1,252 | 1,269 | 38,200 |
| 2024/10/23 | 1,301 | 1,312 | 1,266 | 1,272 | 82,000 |
| 2024/10/22 | 1,360 | 1,360 | 1,306 | 1,314 | 56,500 |
| 2024/10/21 | 1,367 | 1,367 | 1,338 | 1,350 | 39,600 |
| 2024/10/18 | 1,361 | 1,381 | 1,352 | 1,354 | 27,300 |
| 2024/10/17 | 1,397 | 1,400 | 1,363 | 1,363 | 67,800 |
| 2024/10/16 | 1,381 | 1,413 | 1,373 | 1,374 | 50,600 |
| 2024/10/15 | 1,359 | 1,408 | 1,354 | 1,402 | 109,200 |
| 2024/10/11 | 1,335 | 1,335 | 1,317 | 1,323 | 21,700 |
| 2024/10/10 | 1,342 | 1,342 | 1,319 | 1,331 | 46,600 |
| 2024/10/09 | 1,370 | 1,383 | 1,337 | 1,337 | 46,800 |
| 2024/10/08 | 1,353 | 1,369 | 1,334 | 1,356 | 58,200 |
| 2024/10/07 | 1,408 | 1,413 | 1,352 | 1,365 | 111,700 |