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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,193 | 1,208 | 1,181 | 1,188 | 63,500 |
| 2024/07/25 | 1,224 | 1,238 | 1,191 | 1,192 | 118,300 |
| 2024/07/24 | 1,235 | 1,265 | 1,223 | 1,243 | 49,600 |
| 2024/07/23 | 1,239 | 1,244 | 1,219 | 1,227 | 23,600 |
| 2024/07/22 | 1,237 | 1,243 | 1,224 | 1,227 | 24,900 |
| 2024/07/19 | 1,265 | 1,269 | 1,240 | 1,242 | 36,200 |
| 2024/07/18 | 1,248 | 1,277 | 1,244 | 1,261 | 41,500 |
| 2024/07/17 | 1,274 | 1,274 | 1,246 | 1,260 | 64,100 |
| 2024/07/16 | 1,295 | 1,299 | 1,239 | 1,249 | 130,000 |
| 2024/07/12 | 1,324 | 1,350 | 1,290 | 1,295 | 145,300 |
| 2024/07/11 | 1,265 | 1,358 | 1,260 | 1,348 | 245,600 |
| 2024/07/10 | 1,265 | 1,301 | 1,250 | 1,252 | 144,400 |
| 2024/07/09 | 1,210 | 1,306 | 1,203 | 1,280 | 284,200 |
| 2024/07/08 | 1,294 | 1,321 | 1,191 | 1,193 | 339,500 |
| 2024/07/05 | 1,200 | 1,234 | 1,193 | 1,204 | 68,900 |
| 2024/07/04 | 1,209 | 1,218 | 1,194 | 1,194 | 26,300 |
| 2024/07/03 | 1,190 | 1,210 | 1,186 | 1,205 | 35,800 |
| 2024/07/02 | 1,199 | 1,216 | 1,176 | 1,188 | 60,800 |
| 2024/07/01 | 1,195 | 1,196 | 1,175 | 1,196 | 41,200 |
| 2024/06/28 | 1,178 | 1,193 | 1,156 | 1,179 | 79,900 |
| 2024/06/27 | 1,176 | 1,203 | 1,176 | 1,187 | 43,900 |
| 2024/06/26 | 1,193 | 1,200 | 1,166 | 1,173 | 46,600 |
| 2024/06/25 | 1,210 | 1,220 | 1,173 | 1,180 | 103,600 |
| 2024/06/24 | 1,203 | 1,204 | 1,187 | 1,195 | 82,400 |
| 2024/06/21 | 1,236 | 1,242 | 1,218 | 1,219 | 46,300 |
| 2024/06/20 | 1,240 | 1,250 | 1,195 | 1,236 | 95,400 |
| 2024/06/19 | 1,239 | 1,265 | 1,214 | 1,240 | 86,700 |
| 2024/06/18 | 1,254 | 1,311 | 1,216 | 1,222 | 170,600 |
| 2024/06/17 | 1,207 | 1,270 | 1,172 | 1,265 | 129,100 |
| 2024/06/14 | 1,100 | 1,215 | 1,100 | 1,211 | 121,800 |
| 2024/06/13 | 1,123 | 1,140 | 1,102 | 1,122 | 76,000 |
| 2024/06/12 | 1,149 | 1,149 | 1,118 | 1,123 | 100,800 |
| 2024/06/11 | 1,141 | 1,194 | 1,126 | 1,154 | 147,900 |
| 2024/06/10 | 1,094 | 1,136 | 1,082 | 1,120 | 90,000 |
| 2024/06/07 | 1,070 | 1,083 | 1,068 | 1,077 | 22,800 |
| 2024/06/06 | 1,080 | 1,093 | 1,056 | 1,064 | 23,600 |
| 2024/06/05 | 1,088 | 1,098 | 1,071 | 1,080 | 21,800 |
| 2024/06/04 | 1,093 | 1,108 | 1,084 | 1,087 | 28,400 |
| 2024/06/03 | 1,110 | 1,122 | 1,094 | 1,096 | 29,600 |
| 2024/05/31 | 1,080 | 1,094 | 1,067 | 1,094 | 41,600 |
| 2024/05/30 | 1,051 | 1,071 | 1,050 | 1,065 | 45,200 |
| 2024/05/29 | 1,081 | 1,095 | 1,060 | 1,062 | 46,900 |
| 2024/05/28 | 1,101 | 1,110 | 1,070 | 1,078 | 75,300 |
| 2024/05/27 | 1,076 | 1,109 | 1,071 | 1,090 | 133,500 |
| 2024/05/24 | 984 | 1,079 | 983 | 1,075 | 219,900 |
| 2024/05/23 | 987 | 1,002 | 980 | 994 | 28,300 |
| 2024/05/22 | 990 | 994 | 982 | 987 | 19,200 |
| 2024/05/21 | 997 | 1,003 | 977 | 980 | 37,800 |
| 2024/05/20 | 961 | 995 | 961 | 994 | 42,200 |
| 2024/05/17 | 953 | 961 | 951 | 957 | 17,900 |
| 2024/05/16 | 965 | 970 | 952 | 959 | 35,600 |
| 2024/05/15 | 969 | 977 | 959 | 963 | 64,400 |
| 2024/05/14 | 933 | 970 | 931 | 969 | 125,500 |
| 2024/05/13 | 927 | 942 | 917 | 933 | 180,000 |
| 2024/05/10 | 898 | 915 | 881 | 912 | 167,800 |
| 2024/05/09 | 849 | 899 | 847 | 893 | 147,500 |
| 2024/05/08 | 850 | 853 | 846 | 847 | 22,100 |
| 2024/05/07 | 851 | 854 | 847 | 850 | 11,800 |
| 2024/05/02 | 851 | 852 | 848 | 849 | 11,300 |
| 2024/05/01 | 849 | 855 | 846 | 851 | 29,100 |
| 2024/04/30 | 842 | 850 | 840 | 850 | 42,600 |
| 2024/04/26 | 836 | 840 | 830 | 840 | 19,200 |
| 2024/04/25 | 838 | 838 | 834 | 834 | 13,200 |
| 2024/04/24 | 840 | 843 | 838 | 839 | 29,800 |
| 2024/04/23 | 839 | 840 | 834 | 834 | 23,900 |
| 2024/04/22 | 825 | 834 | 824 | 834 | 29,000 |
| 2024/04/19 | 826 | 828 | 813 | 816 | 43,000 |
| 2024/04/18 | 823 | 834 | 821 | 829 | 25,000 |
| 2024/04/17 | 826 | 828 | 815 | 821 | 53,100 |
| 2024/04/16 | 838 | 839 | 826 | 826 | 55,400 |
| 2024/04/15 | 832 | 842 | 832 | 839 | 19,500 |
| 2024/04/12 | 844 | 844 | 836 | 836 | 38,100 |
| 2024/04/11 | 840 | 845 | 836 | 844 | 19,500 |
| 2024/04/10 | 839 | 849 | 839 | 845 | 30,100 |
| 2024/04/09 | 840 | 841 | 836 | 841 | 30,700 |
| 2024/04/08 | 833 | 839 | 831 | 839 | 39,700 |
| 2024/04/05 | 825 | 830 | 820 | 828 | 46,100 |
| 2024/04/04 | 834 | 837 | 829 | 831 | 44,100 |
| 2024/04/03 | 819 | 837 | 817 | 832 | 66,000 |
| 2024/04/02 | 844 | 845 | 829 | 829 | 86,300 |
| 2024/04/01 | 858 | 859 | 844 | 844 | 50,000 |
| 2024/03/29 | 851 | 857 | 848 | 857 | 52,300 |
| 2024/03/28 | 854 | 858 | 846 | 847 | 184,800 |
| 2024/03/27 | 883 | 891 | 880 | 884 | 206,200 |
| 2024/03/26 | 888 | 888 | 882 | 882 | 96,200 |
| 2024/03/25 | 897 | 900 | 892 | 892 | 100,300 |
| 2024/03/22 | 900 | 901 | 892 | 901 | 46,700 |
| 2024/03/21 | 896 | 902 | 889 | 893 | 94,700 |
| 2024/03/19 | 874 | 888 | 870 | 888 | 147,100 |
| 2024/03/18 | 882 | 882 | 872 | 875 | 137,500 |
| 2024/03/15 | 871 | 882 | 870 | 875 | 79,500 |
| 2024/03/14 | 872 | 874 | 866 | 871 | 147,700 |
| 2024/03/13 | 884 | 888 | 872 | 876 | 56,700 |
| 2024/03/12 | 878 | 883 | 866 | 883 | 75,200 |
| 2024/03/11 | 884 | 884 | 866 | 874 | 146,400 |
| 2024/03/08 | 871 | 890 | 868 | 887 | 97,600 |
| 2024/03/07 | 886 | 888 | 873 | 878 | 114,300 |
| 2024/03/06 | 887 | 891 | 880 | 886 | 77,500 |
| 2024/03/05 | 887 | 897 | 887 | 892 | 48,500 |
| 2024/03/04 | 916 | 916 | 891 | 892 | 105,700 |
| 2024/03/01 | 923 | 923 | 907 | 912 | 86,100 |
| 2024/02/29 | 925 | 932 | 916 | 927 | 73,100 |
| 2024/02/28 | 931 | 946 | 929 | 930 | 104,400 |
| 2024/02/27 | 915 | 934 | 912 | 930 | 73,000 |
| 2024/02/26 | 915 | 929 | 914 | 917 | 70,400 |
| 2024/02/22 | 886 | 909 | 881 | 909 | 82,500 |
| 2024/02/21 | 878 | 905 | 872 | 885 | 129,400 |
| 2024/02/20 | 881 | 891 | 878 | 882 | 43,300 |
| 2024/02/19 | 868 | 879 | 865 | 878 | 36,000 |
| 2024/02/16 | 860 | 870 | 859 | 869 | 39,500 |
| 2024/02/15 | 868 | 868 | 849 | 860 | 59,900 |
| 2024/02/14 | 881 | 881 | 860 | 861 | 49,300 |
| 2024/02/13 | 881 | 883 | 868 | 881 | 72,000 |
| 2024/02/09 | 890 | 900 | 876 | 880 | 88,500 |
| 2024/02/08 | 901 | 904 | 890 | 896 | 54,800 |
| 2024/02/07 | 901 | 909 | 899 | 904 | 24,700 |
| 2024/02/06 | 906 | 908 | 899 | 902 | 27,300 |
| 2024/02/05 | 907 | 907 | 897 | 899 | 27,100 |
| 2024/02/02 | 904 | 904 | 896 | 900 | 25,600 |
| 2024/02/01 | 901 | 907 | 901 | 903 | 21,400 |
| 2024/01/31 | 898 | 911 | 897 | 911 | 27,900 |
| 2024/01/30 | 902 | 902 | 895 | 896 | 15,700 |
| 2024/01/29 | 896 | 900 | 894 | 898 | 26,500 |
| 2024/01/26 | 908 | 908 | 896 | 896 | 29,900 |
| 2024/01/25 | 904 | 910 | 900 | 909 | 34,900 |
| 2024/01/24 | 901 | 902 | 895 | 898 | 20,500 |
| 2024/01/23 | 910 | 911 | 900 | 900 | 22,300 |
| 2024/01/22 | 900 | 909 | 900 | 908 | 27,300 |
| 2024/01/19 | 897 | 899 | 891 | 894 | 24,800 |
| 2024/01/18 | 900 | 904 | 894 | 894 | 32,200 |
| 2024/01/17 | 904 | 912 | 893 | 893 | 23,000 |
| 2024/01/16 | 914 | 914 | 894 | 895 | 31,200 |
| 2024/01/15 | 903 | 914 | 903 | 910 | 35,700 |
| 2024/01/12 | 911 | 911 | 895 | 903 | 47,100 |
| 2024/01/11 | 922 | 925 | 906 | 909 | 49,500 |
| 2024/01/10 | 913 | 921 | 911 | 916 | 24,800 |
| 2024/01/09 | 924 | 924 | 905 | 913 | 38,600 |
| 2024/01/05 | 905 | 914 | 903 | 910 | 31,500 |
| 2024/01/04 | 899 | 901 | 888 | 901 | 45,300 |
| 2023/12/29 | 880 | 889 | 877 | 886 | 15,300 |
| 2023/12/28 | 884 | 884 | 872 | 880 | 14,700 |
| 2023/12/27 | 888 | 896 | 883 | 890 | 25,800 |
| 2023/12/26 | 884 | 885 | 875 | 883 | 20,700 |
| 2023/12/25 | 872 | 886 | 872 | 881 | 24,600 |
| 2023/12/22 | 876 | 880 | 873 | 880 | 12,800 |
| 2023/12/21 | 864 | 873 | 861 | 869 | 34,600 |
| 2023/12/20 | 872 | 879 | 871 | 871 | 13,100 |
| 2023/12/19 | 875 | 876 | 864 | 872 | 18,000 |
| 2023/12/18 | 855 | 871 | 850 | 868 | 32,000 |
| 2023/12/15 | 865 | 870 | 857 | 863 | 19,800 |
| 2023/12/14 | 863 | 864 | 858 | 862 | 20,500 |
| 2023/12/13 | 880 | 880 | 862 | 864 | 16,200 |
| 2023/12/12 | 900 | 900 | 882 | 882 | 13,100 |
| 2023/12/11 | 895 | 904 | 885 | 895 | 27,200 |
| 2023/12/08 | 918 | 919 | 887 | 891 | 99,200 |
| 2023/12/07 | 919 | 930 | 914 | 918 | 28,700 |
| 2023/12/06 | 910 | 932 | 910 | 927 | 29,300 |
| 2023/12/05 | 916 | 919 | 901 | 903 | 45,600 |
| 2023/12/04 | 940 | 940 | 920 | 926 | 34,600 |
| 2023/12/01 | 950 | 964 | 947 | 947 | 34,900 |
| 2023/11/30 | 954 | 954 | 940 | 949 | 29,500 |
| 2023/11/29 | 950 | 956 | 934 | 953 | 37,300 |
| 2023/11/28 | 945 | 953 | 942 | 953 | 41,700 |
| 2023/11/27 | 935 | 943 | 934 | 943 | 25,300 |
| 2023/11/24 | 925 | 933 | 922 | 933 | 34,900 |
| 2023/11/22 | 909 | 926 | 909 | 922 | 25,800 |
| 2023/11/21 | 915 | 915 | 904 | 910 | 21,100 |
| 2023/11/20 | 912 | 920 | 905 | 906 | 26,100 |
| 2023/11/17 | 902 | 915 | 900 | 915 | 27,100 |
| 2023/11/16 | 894 | 905 | 890 | 899 | 21,100 |
| 2023/11/15 | 903 | 908 | 894 | 896 | 20,600 |
| 2023/11/14 | 889 | 903 | 888 | 902 | 24,700 |
| 2023/11/13 | 888 | 902 | 887 | 892 | 25,600 |
| 2023/11/10 | 869 | 881 | 866 | 880 | 28,200 |
| 2023/11/09 | 877 | 887 | 872 | 884 | 27,000 |
| 2023/11/08 | 903 | 903 | 871 | 875 | 25,000 |
| 2023/11/07 | 902 | 909 | 893 | 894 | 22,700 |
| 2023/11/06 | 903 | 903 | 895 | 901 | 20,500 |
| 2023/11/02 | 908 | 908 | 890 | 897 | 25,800 |
| 2023/11/01 | 888 | 905 | 888 | 903 | 41,800 |
| 2023/10/31 | 875 | 881 | 870 | 881 | 28,600 |
| 2023/10/30 | 884 | 885 | 867 | 870 | 28,200 |
| 2023/10/27 | 862 | 884 | 862 | 884 | 29,900 |
| 2023/10/26 | 862 | 866 | 849 | 862 | 39,500 |
| 2023/10/25 | 869 | 869 | 856 | 862 | 30,600 |
| 2023/10/24 | 853 | 860 | 841 | 855 | 49,100 |
| 2023/10/23 | 866 | 867 | 857 | 857 | 32,200 |
| 2023/10/20 | 862 | 868 | 860 | 866 | 25,400 |
| 2023/10/19 | 861 | 871 | 860 | 862 | 20,100 |
| 2023/10/18 | 865 | 869 | 859 | 868 | 31,000 |
| 2023/10/17 | 871 | 872 | 859 | 862 | 22,200 |
| 2023/10/16 | 855 | 867 | 853 | 863 | 33,200 |
| 2023/10/13 | 871 | 871 | 857 | 858 | 33,200 |
| 2023/10/12 | 860 | 873 | 858 | 870 | 23,500 |
| 2023/10/11 | 862 | 867 | 859 | 862 | 28,200 |
| 2023/10/10 | 849 | 863 | 849 | 861 | 30,000 |
| 2023/10/06 | 836 | 853 | 836 | 850 | 39,500 |
| 2023/10/05 | 829 | 840 | 823 | 837 | 61,900 |
| 2023/10/04 | 841 | 845 | 828 | 828 | 59,400 |
| 2023/10/03 | 863 | 863 | 844 | 849 | 78,200 |