日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ヒューム(5262)の株価時系列情報

日本ヒュームの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/12/14 923 926 908 910 68,300
2018/12/13 910 918 909 917 34,600
2018/12/12 899 921 899 910 47,600
2018/12/11 900 902 888 896 80,600
2018/12/10 912 912 898 900 36,200
2018/12/07 906 920 904 916 33,500
2018/12/06 918 921 898 906 37,300
2018/12/05 909 929 908 922 28,900
2018/12/04 962 962 931 931 48,300
2018/12/03 963 970 958 969 21,500
2018/11/30 961 961 950 960 27,400
2018/11/29 973 973 950 954 24,100
2018/11/28 955 964 948 959 36,000
2018/11/27 928 950 921 949 50,900
2018/11/26 910 917 907 915 38,100
2018/11/22 899 905 893 904 30,600
2018/11/21 897 899 875 894 52,400
2018/11/20 904 908 898 904 17,900
2018/11/19 901 911 901 909 25,400
2018/11/16 900 912 897 907 30,400
2018/11/15 909 913 900 904 30,500
2018/11/14 920 920 904 906 52,100
2018/11/13 926 926 904 912 52,400
2018/11/12 926 934 924 931 27,000
2018/11/09 927 934 924 931 38,800
2018/11/08 916 928 914 923 44,300
2018/11/07 910 914 902 905 64,600
2018/11/06 902 913 899 910 56,100
2018/11/05 902 909 894 899 38,300
2018/11/02 902 905 892 903 65,800
2018/11/01 900 908 895 900 42,700
2018/10/31 903 915 900 906 73,500
2018/10/30 885 908 877 902 94,800
2018/10/29 885 895 873 885 68,200
2018/10/26 888 893 870 878 63,700
2018/10/25 900 905 887 888 60,500
2018/10/24 917 928 915 925 61,900
2018/10/23 940 940 905 908 45,800
2018/10/22 951 953 932 945 49,500
2018/10/19 950 958 945 953 37,100
2018/10/18 950 956 943 948 44,300
2018/10/17 932 955 930 951 50,900
2018/10/16 923 926 907 921 47,000
2018/10/15 950 950 920 923 55,400
2018/10/12 952 956 945 946 97,300
2018/10/11 976 976 952 954 83,200
2018/10/10 1,023 1,023 997 1,005 62,600
2018/10/09 1,035 1,035 1,016 1,020 71,500
2018/10/05 1,030 1,045 1,028 1,038 48,300
2018/10/04 1,044 1,051 1,029 1,039 48,300
2018/10/03 1,039 1,052 1,027 1,030 68,000
2018/10/02 1,039 1,042 1,024 1,024 51,700
2018/10/01 1,051 1,051 1,020 1,030 100,700
2018/09/28 1,060 1,060 1,047 1,059 61,800
2018/09/27 1,055 1,058 1,041 1,044 38,400
2018/09/26 1,053 1,055 1,042 1,055 35,300
2018/09/25 1,045 1,050 1,034 1,050 80,200
2018/09/21 1,030 1,048 1,030 1,040 65,900
2018/09/20 1,025 1,034 1,012 1,023 55,700
2018/09/19 1,005 1,025 1,002 1,024 90,500
2018/09/18 997 1,004 988 1,000 102,300
2018/09/14 995 1,005 967 974 118,100
2018/09/13 961 990 961 989 74,300
2018/09/12 952 958 944 953 63,500
2018/09/11 915 947 915 943 99,500
2018/09/10 911 918 911 915 35,600
2018/09/07 895 913 895 908 27,300
2018/09/06 897 908 897 904 16,600
2018/09/05 900 904 895 901 18,200
2018/09/04 901 907 896 900 10,500
2018/09/03 912 912 898 901 21,500
2018/08/31 908 915 905 910 10,700
2018/08/30 914 916 908 914 24,800
2018/08/29 906 914 904 914 23,700
2018/08/28 905 906 900 902 14,100
2018/08/27 910 910 901 904 11,300
2018/08/24 909 909 903 905 10,000
2018/08/23 901 908 901 906 9,800
2018/08/22 892 906 892 897 17,300
2018/08/21 902 910 887 890 13,000
2018/08/20 910 915 900 902 14,800
2018/08/17 901 908 898 908 9,300
2018/08/16 903 905 887 901 33,500
2018/08/15 920 920 897 903 18,500
2018/08/14 895 918 893 918 26,700
2018/08/13 895 901 889 893 33,500
2018/08/10 917 917 896 900 26,300
2018/08/09 933 933 907 911 32,700
2018/08/08 905 930 905 927 49,600
2018/08/07 891 906 891 904 15,700
2018/08/06 895 900 892 892 23,100
2018/08/03 905 905 890 891 20,300
2018/08/02 912 918 900 904 27,100
2018/08/01 926 926 903 904 36,200
2018/07/31 921 926 903 922 33,800
2018/07/30 930 930 916 918 17,100
2018/07/27 930 934 927 931 47,500
2018/07/26 918 929 916 925 71,600
2018/07/25 900 913 899 907 31,600
2018/07/24 898 902 894 895 28,400
2018/07/23 880 899 880 890 25,600
2018/07/20 899 899 877 884 36,400
2018/07/19 906 906 895 899 25,800
2018/07/18 900 913 899 900 31,700
2018/07/17 876 899 876 894 36,100
2018/07/13 876 878 867 875 38,400
2018/07/12 879 889 875 876 26,700
2018/07/11 859 895 858 877 83,100
2018/07/10 865 879 865 865 52,300
2018/07/09 866 871 862 865 52,900
2018/07/06 846 851 846 851 16,100
2018/07/05 854 854 836 844 28,500
2018/07/04 843 857 843 853 15,200
2018/07/03 871 872 843 849 51,400
2018/07/02 885 895 864 865 61,900
2018/06/29 890 899 888 890 57,600
2018/06/28 899 900 884 887 42,600
2018/06/27 904 905 896 899 28,300
2018/06/26 886 896 886 896 16,500
2018/06/25 905 909 891 895 28,900
2018/06/22 903 908 893 906 25,200
2018/06/21 904 917 903 905 56,400
2018/06/20 897 902 884 901 39,800
2018/06/19 901 910 889 893 65,100
2018/06/18 900 903 899 902 48,700
2018/06/15 899 903 898 901 46,400
2018/06/14 895 900 888 893 54,900
2018/06/13 895 903 895 900 36,100
2018/06/12 901 903 885 891 47,700
2018/06/11 894 904 894 900 30,100
2018/06/08 885 900 884 889 92,800
2018/06/07 869 880 867 880 45,700
2018/06/06 872 874 856 860 33,700
2018/06/05 884 884 866 869 23,800
2018/06/04 864 883 864 878 43,500
2018/06/01 841 861 841 858 44,000
2018/05/31 850 851 834 841 42,800
2018/05/30 849 852 844 848 29,200
2018/05/29 872 872 851 857 42,600
2018/05/28 880 889 871 873 80,200
2018/05/25 870 870 857 864 48,200
2018/05/24 870 871 864 868 44,400
2018/05/23 862 874 861 868 77,200
2018/05/22 862 863 858 860 26,700
2018/05/21 864 864 860 863 39,300
2018/05/18 862 869 855 858 61,700
2018/05/17 847 866 847 863 45,500
2018/05/16 851 856 844 848 38,800
2018/05/15 853 858 848 853 43,400
2018/05/14 861 869 847 851 76,200
2018/05/11 833 865 816 865 120,400
2018/05/10 843 845 837 837 44,900
2018/05/09 845 852 840 843 69,200
2018/05/08 835 843 833 840 50,100
2018/05/07 830 835 828 835 15,400
2018/05/02 828 835 827 834 17,900
2018/05/01 831 834 827 831 22,300
2018/04/27 834 835 825 835 36,300
2018/04/26 838 838 830 834 17,600
2018/04/25 828 835 825 834 26,900
2018/04/24 828 833 826 830 28,100
2018/04/23 829 835 825 829 23,100
2018/04/20 830 834 830 831 21,900
2018/04/19 834 835 828 834 34,800
2018/04/18 828 833 828 830 24,100
2018/04/17 830 832 822 831 32,700
2018/04/16 829 834 829 832 18,700
2018/04/13 830 832 827 830 19,100
2018/04/12 830 830 824 826 26,500
2018/04/11 830 834 824 830 40,200
2018/04/10 820 829 820 827 39,700
2018/04/09 820 825 818 824 25,500
2018/04/06 820 825 813 822 55,600
2018/04/05 820 825 813 821 29,900
2018/04/04 812 826 806 821 39,800
2018/04/03 780 809 778 806 56,700
2018/04/02 787 794 780 790 45,000
2018/03/30 790 790 780 787 18,600
2018/03/29 789 789 772 780 38,700
2018/03/28 777 781 765 778 55,000
2018/03/27 767 787 767 787 46,400
2018/03/26 750 764 746 763 54,100
2018/03/23 759 764 752 753 61,500
2018/03/22 769 779 765 779 23,800
2018/03/20 768 769 757 769 66,300
2018/03/19 779 784 767 774 32,300
2018/03/16 779 781 772 777 27,500
2018/03/15 775 781 765 779 38,600
2018/03/14 773 778 769 777 26,400
2018/03/13 773 780 767 778 34,700
2018/03/12 775 778 770 775 23,600
2018/03/09 775 781 761 767 60,200
2018/03/08 773 773 763 768 40,300
2018/03/07 764 774 760 766 39,800
2018/03/06 775 785 765 771 45,100
2018/03/05 765 771 754 760 55,900
2018/03/02 770 776 767 770 50,600
2018/03/01 809 809 782 784 100,900
2018/02/28 811 814 809 809 47,500
2018/02/27 816 819 810 811 35,100
2018/02/26 818 819 810 814 41,700
2018/02/23 809 813 803 809 41,100
2018/02/22 804 812 799 808 44,900
2018/02/21 805 814 802 810 56,900
2018/02/20 809 810 798 805 41,300
2018/02/19 785 803 784 802 57,200
2018/02/16 780 786 777 780 56,500
2018/02/15 764 781 763 768 130,000
2018/02/14 795 797 750 753 163,600
2018/02/13 806 813 793 795 47,700
2018/02/09 781 794 781 794 53,300
2018/02/08 805 815 799 810 78,100
2018/02/07 821 832 804 804 83,800
2018/02/06 801 805 784 802 236,400
2018/02/05 842 848 836 841 104,300
2018/02/02 844 857 842 856 108,900
2018/02/01 830 845 829 844 47,700
2018/01/31 830 830 824 825 85,200
2018/01/30 844 845 833 837 95,300
2018/01/29 840 846 839 840 90,100
2018/01/26 845 847 836 839 53,200
2018/01/25 838 848 829 842 106,500
2018/01/24 835 845 835 838 62,000
2018/01/23 812 835 811 831 92,200
2018/01/22 815 815 805 808 21,400
2018/01/19 805 814 804 813 22,300
2018/01/18 814 816 803 803 40,300
2018/01/17 818 818 806 809 62,000
2018/01/16 821 826 821 822 49,500
2018/01/15 825 830 818 819 40,700
2018/01/12 828 829 815 816 48,800
2018/01/11 828 828 814 825 72,100
2018/01/10 844 847 827 828 78,400
2018/01/09 855 858 837 843 88,800
2018/01/05 866 870 857 859 118,300
2018/01/04 857 865 856 862 86,200
2017/12/29 850 855 848 849 99,800
2017/12/28 844 854 837 843 120,600
2017/12/27 818 847 817 846 184,500
2017/12/26 811 817 806 813 103,800
2017/12/25 800 808 797 808 96,400
2017/12/22 790 794 784 794 43,600
2017/12/21 783 792 783 790 44,400
2017/12/20 777 787 772 785 47,000
2017/12/19 790 792 781 781 41,600
2017/12/18 780 789 779 789 83,200
2017/12/15 778 779 769 773 38,300
2017/12/14 763 777 762 777 44,900
2017/12/13 767 768 761 763 34,000
2017/12/12 767 770 762 766 14,900
2017/12/11 773 773 758 766 27,200
2017/12/08 751 773 751 770 42,600
2017/12/07 759 773 759 764 30,500
2017/12/06 768 772 757 758 39,900
2017/12/05 769 774 766 772 27,900
2017/12/04 782 782 767 768 44,300
2017/12/01 784 784 766 770 41,700
2017/11/30 780 784 777 779 57,200
2017/11/29 752 778 752 776 110,300
2017/11/28 757 758 748 752 34,000
2017/11/27 760 764 755 757 58,800
2017/11/24 743 756 737 755 62,700
2017/11/22 745 745 738 740 29,100
2017/11/21 730 737 730 733 22,400
2017/11/20 717 731 717 728 45,400
2017/11/17 733 734 724 725 70,100
2017/11/16 716 739 716 734 79,200
2017/11/15 750 750 726 731 60,700
2017/11/14 756 763 749 755 59,300
2017/11/13 757 758 747 753 59,300
2017/11/10 763 773 757 757 54,500
2017/11/09 775 781 765 772 53,700
2017/11/08 778 778 767 775 38,300
2017/11/07 782 784 767 780 80,800
2017/11/06 781 795 772 782 64,400
2017/11/02 791 792 777 788 67,600
2017/11/01 784 792 774 788 113,200
2017/10/31 765 785 759 782 102,000
2017/10/30 765 765 753 765 75,200
2017/10/27 761 764 758 762 33,400
2017/10/26 759 764 756 758 88,700
2017/10/25 765 765 754 757 75,300
2017/10/24 764 767 755 761 57,000
2017/10/23 766 767 755 761 58,400
2017/10/20 748 758 747 751 32,200
2017/10/19 764 764 751 755 45,500
2017/10/18 762 773 757 766 116,200
2017/10/17 756 781 749 768 199,900
2017/10/16 724 745 720 743 236,800
2017/10/13 700 723 699 715 150,500
2017/10/12 702 703 693 698 51,500
2017/10/11 696 704 694 700 41,600
2017/10/10 690 697 690 696 43,500
2017/10/06 687 692 687 691 29,900
2017/10/05 693 694 687 687 33,300
2017/10/04 693 695 688 694 39,900
2017/10/03 697 697 689 693 36,300
2017/10/02 698 698 689 696 45,000
2017/09/29 690 696 687 694 40,100
2017/09/28 691 693 684 691 44,700

このページの先頭へ