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(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
1987/12/26 903 903 890 890 11,000
1987/12/25 915 915 900 900 17,000
1987/12/24 920 920 905 905 9,000
1987/12/23 910 910 905 905 17,000
1987/12/22 916 916 901 901 4,000
1987/12/21 940 940 921 940 18,000
1987/12/18 900 900 900 900 4,000
1987/12/17 930 930 920 928 35,000
1987/12/16 930 940 930 930 15,000
1987/12/15 920 920 900 920 16,000
1987/12/14 931 931 930 930 4,000
1987/12/11 924 925 910 925 35,000
1987/12/10 925 930 925 925 22,000
1987/12/09 935 940 925 925 35,000
1987/12/08 910 935 910 931 22,000
1987/12/07 900 900 900 900 6,000
1987/12/04 895 895 880 880 6,000
1987/12/03 901 901 900 900 11,000
1987/12/02 900 900 900 900 2,000
1987/12/01 870 880 850 880 47,000
1987/11/30 899 899 899 899 1,000
1987/11/28 900 900 900 900 2,000
1987/11/27 890 890 890 890 11,000
1987/11/26 910 910 902 902 3,000
1987/11/25 901 901 900 900 14,000
1987/11/24 900 900 900 900 8,000
1987/11/20 895 895 890 890 3,000
1987/11/19 910 915 910 915 2,000
1987/11/18 930 930 930 930 1,000
1987/11/17 940 940 930 930 4,000
1987/11/16 970 970 933 933 2,000
1987/11/13 950 970 950 970 23,000
1987/11/12 980 980 950 950 60,000
1987/11/09 984 984 980 980 34,000
1987/11/07 990 990 990 990 7,000
1987/11/06 930 970 930 970 56,000
1987/11/05 925 930 925 925 51,000
1987/11/04 920 930 920 921 24,000
1987/11/02 909 920 900 920 16,000
1987/10/31 890 910 890 899 16,000
1987/10/30 901 901 900 900 15,000
1987/10/29 895 900 891 891 47,000
1987/10/28 920 921 900 900 34,000
1987/10/27 890 900 890 900 68,000
1987/10/26 929 929 900 900 25,000
1987/10/24 919 939 919 929 9,000
1987/10/23 930 940 919 919 25,000
1987/10/21 880 921 880 890 91,000
1987/10/19 972 1,010 972 1,010 37,000
1987/10/16 1,030 1,050 1,030 1,040 11,000
1987/10/15 1,120 1,120 1,090 1,090 15,000
1987/10/14 1,100 1,140 1,100 1,120 62,000
1987/10/13 1,050 1,110 1,050 1,110 36,000
1987/10/12 1,110 1,110 1,090 1,090 27,000
1987/10/09 1,100 1,120 1,080 1,080 80,000
1987/10/08 1,050 1,120 1,040 1,120 91,000
1987/10/07 1,030 1,040 1,030 1,040 24,000
1987/10/06 1,030 1,040 1,010 1,020 35,000
1987/10/05 1,030 1,040 1,020 1,040 19,000
1987/10/02 1,020 1,050 1,010 1,010 10,000
1987/10/01 1,040 1,050 1,010 1,040 43,000
1987/09/30 1,010 1,050 1,010 1,040 28,000
1987/09/29 1,060 1,060 1,000 1,000 24,000
1987/09/28 1,010 1,050 1,010 1,020 34,000
1987/09/26 1,010 1,010 1,000 1,000 33,000
1987/09/25 1,050 1,060 985 985 28,000
1987/09/24 1,090 1,090 1,050 1,050 63,000
1987/09/22 1,090 1,100 1,080 1,090 34,000
1987/09/21 1,110 1,120 1,090 1,110 93,000
1987/09/18 1,060 1,140 1,060 1,120 229,000
1987/09/17 1,050 1,090 1,050 1,070 40,000
1987/09/16 1,100 1,100 1,090 1,090 69,000
1987/09/14 1,080 1,120 1,070 1,100 121,000
1987/09/11 1,080 1,080 1,060 1,060 29,000
1987/09/10 1,080 1,080 1,050 1,080 38,000
1987/09/09 1,120 1,120 1,050 1,070 116,000
1987/09/08 1,060 1,160 1,060 1,140 308,000
1987/09/07 1,050 1,070 1,030 1,050 64,000
1987/09/05 1,080 1,100 1,000 1,000 99,000
1987/09/04 1,000 1,100 1,000 1,080 279,000
1987/09/03 1,020 1,050 990 1,000 110,000
1987/09/02 1,030 1,050 1,010 1,040 160,000
1987/09/01 1,060 1,120 1,030 1,050 548,000
1987/08/31 980 1,020 975 1,020 442,000
1987/08/29 886 970 886 960 240,000
1987/08/28 890 895 875 886 57,000
1987/08/27 910 910 895 900 259,000
1987/08/26 815 880 815 880 144,000
1987/08/25 810 815 808 810 51,000
1987/08/24 813 830 802 802 40,000
1987/08/22 802 802 801 802 7,000
1987/08/21 803 803 800 800 36,000
1987/08/20 801 803 800 800 29,000
1987/08/19 800 814 800 800 24,000
1987/08/18 803 803 800 800 13,000
1987/08/17 801 815 801 805 17,000
1987/08/14 827 828 800 800 10,000
1987/08/13 829 829 829 829 5,000
1987/08/12 810 830 810 820 12,000
1987/08/11 820 820 810 815 9,000
1987/08/10 830 830 810 810 20,000
1987/08/07 820 830 820 830 3,000
1987/08/06 803 803 803 803 8,000
1987/08/04 760 761 760 761 7,000
1987/08/03 800 800 785 785 8,000
1987/08/01 801 820 801 820 2,000
1987/07/31 800 800 790 800 7,000
1987/07/30 800 810 780 810 7,000
1987/07/29 825 825 800 800 25,000
1987/07/28 815 835 815 815 24,000
1987/07/27 815 815 815 815 11,000
1987/07/25 810 815 810 810 17,000
1987/07/24 780 810 780 810 20,000
1987/07/23 779 780 770 780 26,000
1987/07/22 806 815 789 789 70,000
1987/07/21 815 815 815 815 8,000
1987/07/20 848 848 820 835 41,000
1987/07/17 821 840 821 840 24,000
1987/07/16 830 830 820 820 29,000
1987/07/15 848 848 831 831 45,000
1987/07/14 813 825 795 822 70,000
1987/07/10 751 754 751 753 4,000
1987/07/09 730 750 730 750 16,000
1987/07/08 750 751 740 740 21,000
1987/07/07 775 775 749 749 17,000
1987/07/06 775 775 770 770 9,000
1987/07/04 770 775 768 773 13,000
1987/07/03 781 790 775 775 34,000
1987/07/02 771 795 770 781 24,000
1987/07/01 791 791 764 765 23,000
1987/06/30 795 795 795 795 11,000
1987/06/29 800 809 800 805 29,000
1987/06/26 811 820 811 820 18,000
1987/06/25 820 821 805 805 37,000
1987/06/24 820 820 815 820 21,000
1987/06/23 821 821 811 811 15,000
1987/06/22 860 860 851 851 10,000
1987/06/19 860 860 850 850 33,000
1987/06/18 850 865 850 860 32,000
1987/06/17 880 890 860 860 22,000
1987/06/16 876 890 860 870 57,000
1987/06/15 840 870 840 870 37,000
1987/06/12 836 840 820 821 29,000
1987/06/11 815 841 815 831 66,000
1987/06/10 820 824 815 815 49,000
1987/06/09 825 830 825 830 29,000
1987/06/08 849 850 841 850 23,000
1987/06/06 850 869 850 869 18,000
1987/06/05 860 880 850 880 23,000
1987/06/04 840 860 825 860 54,000
1987/06/03 880 880 850 850 38,000
1987/06/02 900 900 870 870 51,000
1987/06/01 883 900 883 900 32,000
1987/05/30 904 910 903 903 21,000
1987/05/29 900 920 900 914 74,000
1987/05/28 910 930 900 905 154,000
1987/05/27 900 920 900 910 324,000
1987/05/26 870 880 860 878 40,000
1987/05/25 890 890 870 879 78,000
1987/05/23 900 915 875 887 119,000
1987/05/22 826 892 826 890 153,000
1987/05/21 820 830 820 820 41,000
1987/05/20 841 845 818 830 70,000
1987/05/19 815 840 815 840 43,000
1987/05/18 810 810 799 810 25,000
1987/05/15 850 850 809 815 78,000
1987/05/14 861 864 840 847 132,000
1987/05/13 835 868 835 850 191,000
1987/05/12 818 835 815 827 120,000
1987/05/11 788 811 788 811 100,000
1987/05/08 798 798 789 797 128,000
1987/05/07 776 798 776 789 70,000
1987/05/06 770 775 760 760 17,000
1987/05/02 781 795 771 772 61,000
1987/05/01 750 790 750 790 57,000
1987/04/30 760 760 730 741 20,000
1987/04/28 740 750 717 750 41,000
1987/04/27 790 795 740 740 77,000
1987/04/25 780 799 770 798 161,000
1987/04/24 750 780 750 770 202,000
1987/04/23 705 730 705 730 73,000
1987/04/22 700 705 695 700 22,000
1987/04/21 701 705 700 700 24,000
1987/04/20 715 715 700 700 40,000
1987/04/17 700 700 695 695 34,000
1987/04/16 703 703 691 691 28,000
1987/04/15 712 712 701 701 20,000
1987/04/14 710 710 710 710 8,000
1987/04/13 730 730 720 730 18,000
1987/04/10 729 740 715 740 80,000
1987/04/09 725 730 715 730 65,000
1987/04/08 715 720 710 720 27,000
1987/04/07 715 730 711 730 11,000
1987/04/06 721 730 705 705 69,000
1987/04/04 710 720 710 720 22,000
1987/04/03 705 718 699 710 41,000
1987/04/02 709 709 698 698 35,000
1987/04/01 681 690 681 690 16,000
1987/03/31 690 692 680 680 32,000
1987/03/30 670 710 670 710 43,000
1987/03/28 671 671 650 670 48,000
1987/03/27 700 700 670 670 41,000
1987/03/26 687 688 680 687 21,000
1987/03/25 700 700 685 686 15,000
1987/03/24 700 700 685 695 21,000
1987/03/23 705 705 690 690 33,000
1987/03/20 702 710 700 710 24,000
1987/03/19 710 710 700 700 39,000
1987/03/18 750 750 700 700 57,000
1987/03/17 780 780 750 770 111,000
1987/03/16 780 781 770 775 220,000
1987/03/13 730 750 730 750 104,000
1987/03/12 730 735 701 710 50,000
1987/03/11 730 730 711 720 57,000
1987/03/10 730 730 711 730 80,000
1987/03/09 710 710 690 690 17,000
1987/03/07 715 721 710 710 23,000
1987/03/06 695 715 695 715 37,000
1987/03/05 686 686 680 685 36,000
1987/03/04 701 701 660 670 19,000
1987/03/03 699 710 699 699 40,000
1987/03/02 739 749 699 699 27,000
1987/02/28 750 760 739 739 45,000
1987/02/27 740 755 740 753 65,000
1987/02/26 749 760 730 753 149,000
1987/02/25 700 750 700 750 141,000
1987/02/24 700 700 695 699 39,000
1987/02/23 700 700 690 700 71,000
1987/02/20 699 700 660 660 48,000
1987/02/19 660 700 651 700 80,000
1987/02/18 630 650 630 650 17,000
1987/02/17 681 681 680 680 12,000
1987/02/16 695 695 680 680 66,000
1987/02/13 660 685 660 682 44,000
1987/02/12 670 681 660 660 29,000
1987/02/10 645 650 640 650 11,000
1987/02/09 626 629 625 625 8,000
1987/02/07 650 650 626 626 8,000
1987/02/06 675 675 650 650 16,000
1987/02/05 698 698 671 675 19,000
1987/02/04 710 718 680 698 120,000
1987/02/03 685 710 680 700 72,000
1987/02/02 700 700 655 655 94,000
1987/01/31 719 719 699 699 92,000
1987/01/30 697 713 690 705 187,000
1987/01/29 630 698 630 697 269,000
1987/01/28 641 641 620 620 88,000
1987/01/27 592 620 590 620 121,000
1987/01/26 572 585 571 585 24,000
1987/01/24 561 591 561 591 13,000
1987/01/23 562 566 562 566 3,000
1987/01/22 561 565 560 565 4,000
1987/01/21 555 555 555 555 4,000
1987/01/20 580 580 580 580 2,000
1987/01/19 559 559 559 559 1,000
1987/01/16 552 558 551 558 5,000
1987/01/14 557 557 555 555 11,000
1987/01/13 559 566 559 565 8,000
1987/01/12 556 557 556 556 9,000
1987/01/09 560 561 551 554 60,000
1987/01/07 620 620 600 600 36,000
1987/01/06 619 620 600 620 129,000

このページの先頭へ