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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,048 | 1,063 | 1,033 | 1,033 | 176,900 |
| 2026/06/17 | 1,018 | 1,078 | 1,018 | 1,058 | 282,200 |
| 2026/06/16 | 1,035 | 1,037 | 1,010 | 1,013 | 162,300 |
| 2026/06/15 | 1,035 | 1,044 | 1,027 | 1,040 | 132,100 |
| 2026/06/12 | 1,045 | 1,048 | 1,014 | 1,025 | 188,200 |
| 2026/06/11 | 1,055 | 1,066 | 1,019 | 1,024 | 311,900 |
| 2026/06/10 | 1,074 | 1,092 | 1,062 | 1,080 | 309,400 |
| 2026/06/09 | 1,046 | 1,077 | 1,042 | 1,074 | 308,300 |
| 2026/06/08 | 1,030 | 1,038 | 1,011 | 1,036 | 403,100 |
| 2026/06/05 | 1,000 | 1,059 | 1,000 | 1,048 | 486,200 |
| 2026/06/04 | 1,000 | 1,007 | 987 | 987 | 315,300 |
| 2026/06/03 | 1,007 | 1,015 | 996 | 1,006 | 367,900 |
| 2026/06/02 | 1,021 | 1,023 | 996 | 1,016 | 311,200 |
| 2026/06/01 | 1,038 | 1,041 | 1,021 | 1,030 | 295,000 |
| 2026/05/29 | 1,027 | 1,051 | 1,023 | 1,037 | 241,200 |
| 2026/05/28 | 1,050 | 1,053 | 1,020 | 1,027 | 301,800 |
| 2026/05/27 | 1,057 | 1,062 | 1,033 | 1,045 | 366,300 |
| 2026/05/26 | 1,071 | 1,073 | 1,052 | 1,060 | 219,600 |
| 2026/05/25 | 1,084 | 1,096 | 1,069 | 1,071 | 273,200 |
| 2026/05/22 | 1,072 | 1,083 | 1,069 | 1,076 | 215,500 |
| 2026/05/21 | 1,080 | 1,097 | 1,075 | 1,081 | 231,400 |
| 2026/05/20 | 1,104 | 1,104 | 1,055 | 1,066 | 491,000 |
| 2026/05/19 | 1,117 | 1,141 | 1,107 | 1,109 | 221,500 |
| 2026/05/18 | 1,152 | 1,154 | 1,108 | 1,115 | 255,300 |
| 2026/05/15 | 1,118 | 1,148 | 1,117 | 1,138 | 286,700 |
| 2026/05/14 | 1,137 | 1,137 | 1,111 | 1,112 | 343,300 |
| 2026/05/13 | 1,155 | 1,169 | 1,137 | 1,137 | 282,600 |
| 2026/05/12 | 1,183 | 1,212 | 1,159 | 1,159 | 458,200 |
| 2026/05/11 | 1,163 | 1,186 | 1,136 | 1,176 | 500,400 |
| 2026/05/08 | 1,176 | 1,220 | 1,136 | 1,172 | 873,600 |
| 2026/05/07 | 1,159 | 1,175 | 1,158 | 1,161 | 225,100 |
| 2026/05/01 | 1,145 | 1,152 | 1,132 | 1,144 | 199,400 |
| 2026/04/30 | 1,191 | 1,191 | 1,142 | 1,149 | 272,300 |
| 2026/04/28 | 1,177 | 1,190 | 1,174 | 1,190 | 261,200 |
| 2026/04/27 | 1,190 | 1,191 | 1,155 | 1,156 | 312,300 |
| 2026/04/24 | 1,210 | 1,219 | 1,184 | 1,190 | 284,600 |
| 2026/04/23 | 1,225 | 1,233 | 1,190 | 1,206 | 566,100 |
| 2026/04/22 | 1,262 | 1,263 | 1,219 | 1,236 | 958,800 |
| 2026/04/21 | 1,180 | 1,250 | 1,174 | 1,233 | 1,031,600 |
| 2026/04/20 | 1,169 | 1,179 | 1,157 | 1,172 | 292,200 |
| 2026/04/17 | 1,144 | 1,158 | 1,139 | 1,151 | 304,300 |
| 2026/04/16 | 1,131 | 1,149 | 1,126 | 1,139 | 320,000 |
| 2026/04/15 | 1,130 | 1,148 | 1,121 | 1,125 | 263,400 |
| 2026/04/14 | 1,143 | 1,161 | 1,141 | 1,145 | 189,200 |
| 2026/04/13 | 1,144 | 1,159 | 1,128 | 1,129 | 178,300 |
| 2026/04/10 | 1,152 | 1,163 | 1,146 | 1,150 | 206,400 |
| 2026/04/09 | 1,184 | 1,184 | 1,147 | 1,147 | 327,100 |
| 2026/04/08 | 1,158 | 1,184 | 1,151 | 1,179 | 359,900 |
| 2026/04/07 | 1,130 | 1,151 | 1,126 | 1,135 | 304,800 |
| 2026/04/06 | 1,115 | 1,130 | 1,115 | 1,119 | 165,100 |
| 2026/04/03 | 1,121 | 1,133 | 1,111 | 1,115 | 292,300 |
| 2026/03/27 | 1,150 | 1,181 | 1,143 | 1,171 | 407,600 |
| 2026/03/26 | 1,212 | 1,218 | 1,155 | 1,155 | 566,700 |
| 2026/03/25 | 1,225 | 1,228 | 1,211 | 1,216 | 192,700 |
| 2026/03/24 | 1,196 | 1,215 | 1,188 | 1,199 | 254,100 |
| 2026/03/23 | 1,190 | 1,195 | 1,163 | 1,172 | 416,000 |
| 2026/03/19 | 1,219 | 1,222 | 1,202 | 1,205 | 286,000 |
| 2026/03/18 | 1,218 | 1,223 | 1,206 | 1,223 | 344,100 |
| 2026/03/17 | 1,230 | 1,244 | 1,208 | 1,208 | 340,700 |
| 2026/03/16 | 1,210 | 1,225 | 1,204 | 1,224 | 687,400 |
| 2026/03/13 | 1,195 | 1,225 | 1,191 | 1,212 | 2,623,800 |
| 2026/03/12 | 1,295 | 1,316 | 1,283 | 1,285 | 780,600 |
| 2026/03/11 | 1,303 | 1,396 | 1,289 | 1,384 | 585,000 |
| 2026/03/10 | 1,270 | 1,313 | 1,261 | 1,295 | 284,900 |
| 2026/03/09 | 1,242 | 1,258 | 1,218 | 1,252 | 520,800 |
| 2026/03/06 | 1,291 | 1,308 | 1,270 | 1,283 | 681,000 |
| 2026/03/05 | 1,346 | 1,371 | 1,301 | 1,312 | 798,900 |
| 2026/03/04 | 1,336 | 1,362 | 1,282 | 1,308 | 591,400 |
| 2026/03/03 | 1,454 | 1,467 | 1,393 | 1,393 | 407,600 |
| 2026/03/02 | 1,454 | 1,485 | 1,444 | 1,460 | 507,600 |
| 2026/02/27 | 1,479 | 1,512 | 1,463 | 1,503 | 733,200 |
| 2026/02/26 | 1,476 | 1,504 | 1,416 | 1,460 | 1,854,200 |
| 2026/02/25 | 1,514 | 1,551 | 1,514 | 1,516 | 304,100 |
| 2026/02/24 | 1,574 | 1,582 | 1,525 | 1,525 | 449,700 |
| 2026/02/20 | 1,620 | 1,621 | 1,581 | 1,587 | 293,100 |
| 2026/02/19 | 1,640 | 1,697 | 1,632 | 1,634 | 341,400 |
| 2026/02/18 | 1,606 | 1,659 | 1,595 | 1,628 | 292,500 |
| 2026/02/17 | 1,632 | 1,638 | 1,575 | 1,577 | 364,600 |
| 2026/02/16 | 1,620 | 1,656 | 1,617 | 1,638 | 198,300 |
| 2026/02/13 | 1,665 | 1,675 | 1,606 | 1,623 | 378,100 |
| 2026/02/12 | 1,675 | 1,729 | 1,672 | 1,686 | 594,300 |
| 2026/02/10 | 1,642 | 1,692 | 1,632 | 1,653 | 472,400 |
| 2026/02/09 | 1,720 | 1,720 | 1,620 | 1,626 | 484,600 |
| 2026/02/06 | 1,663 | 1,706 | 1,589 | 1,650 | 730,100 |
| 2026/02/05 | 1,640 | 1,708 | 1,635 | 1,691 | 530,100 |
| 2026/02/04 | 1,600 | 1,631 | 1,588 | 1,626 | 192,200 |
| 2026/02/03 | 1,592 | 1,621 | 1,586 | 1,609 | 228,100 |
| 2026/02/02 | 1,610 | 1,644 | 1,564 | 1,569 | 254,300 |
| 2026/01/30 | 1,607 | 1,624 | 1,575 | 1,605 | 229,000 |
| 2026/01/29 | 1,640 | 1,644 | 1,564 | 1,580 | 333,400 |
| 2026/01/28 | 1,569 | 1,639 | 1,551 | 1,627 | 333,900 |
| 2026/01/27 | 1,605 | 1,618 | 1,578 | 1,581 | 257,900 |
| 2026/01/26 | 1,622 | 1,665 | 1,601 | 1,602 | 397,000 |
| 2026/01/23 | 1,623 | 1,659 | 1,618 | 1,628 | 260,500 |
| 2026/01/22 | 1,616 | 1,649 | 1,602 | 1,622 | 306,400 |
| 2026/01/21 | 1,604 | 1,651 | 1,596 | 1,613 | 514,800 |
| 2026/01/20 | 1,720 | 1,730 | 1,640 | 1,640 | 750,300 |
| 2026/01/19 | 1,686 | 1,759 | 1,663 | 1,694 | 1,038,600 |
| 2026/01/16 | 1,912 | 1,945 | 1,650 | 1,726 | 3,739,300 |
| 2026/01/15 | 1,650 | 1,825 | 1,603 | 1,807 | 3,659,500 |
| 2026/01/14 | 1,478 | 1,552 | 1,460 | 1,534 | 904,700 |
| 2026/01/13 | 1,497 | 1,510 | 1,441 | 1,449 | 582,900 |
| 2026/01/09 | 1,443 | 1,455 | 1,418 | 1,437 | 337,100 |
| 2026/01/08 | 1,470 | 1,483 | 1,444 | 1,445 | 240,200 |
| 2026/01/07 | 1,470 | 1,472 | 1,436 | 1,454 | 408,100 |
| 2026/01/06 | 1,505 | 1,521 | 1,486 | 1,488 | 413,500 |
| 2026/01/05 | 1,525 | 1,567 | 1,505 | 1,509 | 404,200 |
| 2025/12/30 | 1,568 | 1,670 | 1,498 | 1,519 | 1,578,900 |
| 2025/12/29 | 1,455 | 1,575 | 1,432 | 1,552 | 1,143,600 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 2,919 | 2,960 | 2,790 | 2,820 | 316,600 |
| 2025/12/25 | 2,735 | 2,898 | 2,735 | 2,876 | 328,100 |
| 2025/12/24 | 2,748 | 2,772 | 2,724 | 2,731 | 166,500 |
| 2025/12/23 | 2,694 | 2,747 | 2,670 | 2,745 | 186,600 |
| 2025/12/22 | 2,723 | 2,747 | 2,690 | 2,694 | 148,700 |
| 2025/12/19 | 2,674 | 2,731 | 2,665 | 2,721 | 135,000 |
| 2025/12/18 | 2,656 | 2,691 | 2,641 | 2,674 | 143,100 |
| 2025/12/17 | 2,770 | 2,785 | 2,658 | 2,666 | 174,700 |
| 2025/12/16 | 2,845 | 2,845 | 2,749 | 2,749 | 177,100 |
| 2025/12/15 | 2,767 | 2,899 | 2,753 | 2,871 | 239,600 |
| 2025/12/12 | 2,855 | 2,878 | 2,783 | 2,783 | 154,000 |
| 2025/12/11 | 2,903 | 2,920 | 2,845 | 2,845 | 105,300 |
| 2025/12/10 | 2,950 | 2,969 | 2,894 | 2,920 | 103,700 |
| 2025/12/09 | 2,970 | 3,010 | 2,918 | 2,933 | 153,500 |
| 2025/12/08 | 2,834 | 2,995 | 2,834 | 2,975 | 214,700 |
| 2025/12/05 | 2,868 | 2,878 | 2,832 | 2,834 | 95,400 |
| 2025/12/04 | 2,840 | 2,855 | 2,823 | 2,853 | 122,500 |
| 2025/12/03 | 2,879 | 2,909 | 2,835 | 2,855 | 147,800 |
| 2025/12/02 | 2,970 | 2,989 | 2,880 | 2,880 | 201,700 |
| 2025/12/01 | 3,020 | 3,020 | 2,951 | 2,965 | 162,300 |
| 2025/11/28 | 3,030 | 3,040 | 3,000 | 3,010 | 130,600 |
| 2025/11/27 | 2,989 | 3,025 | 2,989 | 3,005 | 82,900 |
| 2025/11/26 | 3,030 | 3,040 | 2,973 | 2,973 | 136,200 |
| 2025/11/25 | 3,090 | 3,095 | 3,000 | 3,000 | 168,100 |
| 2025/11/21 | 2,954 | 3,005 | 2,950 | 2,988 | 138,700 |
| 2025/11/20 | 2,999 | 3,020 | 2,967 | 3,005 | 144,300 |
| 2025/11/19 | 3,000 | 3,045 | 2,957 | 2,965 | 182,700 |
| 2025/11/18 | 3,085 | 3,095 | 3,000 | 3,000 | 165,800 |
| 2025/11/17 | 3,095 | 3,160 | 3,040 | 3,085 | 133,000 |
| 2025/11/14 | 3,100 | 3,180 | 3,070 | 3,095 | 183,400 |
| 2025/11/13 | 3,170 | 3,175 | 3,110 | 3,110 | 113,200 |
| 2025/11/12 | 3,125 | 3,215 | 3,020 | 3,130 | 293,100 |
| 2025/11/11 | 3,255 | 3,295 | 3,080 | 3,100 | 456,600 |
| 2025/11/10 | 3,230 | 3,290 | 3,200 | 3,235 | 163,800 |
| 2025/11/07 | 3,200 | 3,250 | 3,150 | 3,180 | 131,700 |
| 2025/11/06 | 3,315 | 3,320 | 3,210 | 3,215 | 114,300 |
| 2025/11/05 | 3,205 | 3,290 | 3,080 | 3,290 | 217,400 |
| 2025/11/04 | 3,090 | 3,315 | 3,080 | 3,245 | 277,500 |
| 2025/10/31 | 3,070 | 3,175 | 3,070 | 3,115 | 143,100 |
| 2025/10/30 | 3,090 | 3,105 | 3,005 | 3,070 | 244,100 |
| 2025/10/29 | 3,195 | 3,235 | 3,080 | 3,080 | 165,600 |
| 2025/10/28 | 3,250 | 3,255 | 3,150 | 3,150 | 248,500 |
| 2025/10/27 | 3,320 | 3,330 | 3,255 | 3,270 | 217,400 |
| 2025/10/24 | 3,345 | 3,355 | 3,300 | 3,300 | 140,700 |
| 2025/10/23 | 3,350 | 3,385 | 3,305 | 3,335 | 143,100 |
| 2025/10/22 | 3,325 | 3,410 | 3,300 | 3,405 | 210,500 |
| 2025/10/21 | 3,395 | 3,395 | 3,315 | 3,350 | 234,400 |
| 2025/10/20 | 3,405 | 3,405 | 3,305 | 3,380 | 254,300 |
| 2025/10/17 | 3,440 | 3,470 | 3,340 | 3,345 | 257,500 |
| 2025/10/16 | 3,370 | 3,485 | 3,370 | 3,485 | 296,100 |
| 2025/10/15 | 3,265 | 3,370 | 3,265 | 3,320 | 154,500 |
| 2025/10/14 | 3,270 | 3,345 | 3,240 | 3,270 | 257,000 |
| 2025/10/10 | 3,385 | 3,425 | 3,300 | 3,305 | 206,500 |
| 2025/10/09 | 3,360 | 3,430 | 3,330 | 3,430 | 329,100 |
| 2025/10/08 | 3,350 | 3,390 | 3,270 | 3,325 | 384,200 |
| 2025/10/07 | 3,380 | 3,400 | 3,300 | 3,345 | 365,800 |
| 2025/10/06 | 3,540 | 3,550 | 3,370 | 3,375 | 690,600 |
| 2025/10/03 | 3,230 | 3,515 | 3,220 | 3,470 | 692,900 |
| 2025/10/02 | 3,570 | 3,600 | 3,225 | 3,235 | 826,100 |
| 2025/10/01 | 3,860 | 3,870 | 3,530 | 3,530 | 645,100 |
| 2025/09/30 | 3,980 | 3,980 | 3,850 | 3,900 | 307,200 |
| 2025/09/29 | 3,995 | 4,040 | 3,880 | 4,010 | 277,500 |
| 2025/09/26 | 3,890 | 4,035 | 3,870 | 3,960 | 374,600 |
| 2025/09/25 | 3,920 | 4,015 | 3,920 | 3,920 | 228,100 |
| 2025/09/24 | 4,015 | 4,015 | 3,890 | 3,920 | 308,700 |
| 2025/09/22 | 4,185 | 4,190 | 4,045 | 4,045 | 426,900 |
| 2025/09/19 | 4,265 | 4,290 | 3,945 | 4,145 | 1,150,900 |
| 2025/09/18 | 4,040 | 4,125 | 3,880 | 4,125 | 1,190,400 |
| 2025/09/17 | 3,990 | 3,990 | 3,805 | 3,830 | 670,900 |
| 2025/09/16 | 3,700 | 4,080 | 3,540 | 4,030 | 1,049,700 |
| 2025/09/12 | 3,700 | 3,835 | 3,615 | 3,695 | 524,300 |
| 2025/09/11 | 3,800 | 3,960 | 3,650 | 3,680 | 866,600 |
| 2025/09/10 | 3,905 | 3,950 | 3,725 | 3,785 | 594,900 |
| 2025/09/09 | 4,125 | 4,245 | 3,850 | 3,885 | 1,077,600 |
| 2025/09/08 | 4,025 | 4,475 | 4,010 | 4,080 | 1,934,800 |
| 2025/09/05 | 4,945 | 5,380 | 4,190 | 4,190 | 1,470,200 |
| 2025/09/04 | 4,335 | 4,890 | 4,210 | 4,890 | 3,467,700 |
| 2025/09/03 | 3,730 | 4,310 | 3,670 | 4,230 | 3,538,400 |
| 2025/09/02 | 3,380 | 3,770 | 3,370 | 3,710 | 1,229,200 |
| 2025/09/01 | 3,220 | 3,405 | 3,210 | 3,375 | 443,500 |
| 2025/08/29 | 3,380 | 3,415 | 3,185 | 3,260 | 555,400 |
| 2025/08/28 | 3,200 | 3,350 | 3,155 | 3,340 | 891,200 |
| 2025/08/27 | 3,100 | 3,110 | 3,010 | 3,100 | 416,900 |
| 2025/08/26 | 2,972 | 3,045 | 2,951 | 3,045 | 245,500 |
| 2025/08/25 | 3,060 | 3,060 | 2,986 | 3,000 | 323,400 |
| 2025/08/22 | 2,998 | 3,020 | 2,942 | 2,982 | 266,500 |
| 2025/08/21 | 2,918 | 2,950 | 2,892 | 2,932 | 187,700 |
| 2025/08/20 | 2,985 | 2,998 | 2,910 | 2,930 | 267,000 |
| 2025/08/19 | 3,065 | 3,080 | 2,980 | 3,015 | 373,300 |
| 2025/08/18 | 3,200 | 3,250 | 3,085 | 3,085 | 330,200 |
| 2025/08/15 | 3,205 | 3,210 | 3,135 | 3,150 | 247,900 |