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
1999/12/30 209 212 209 210 6,000
1999/12/29 213 213 205 209 12,000
1999/12/28 215 215 210 213 39,000
1999/12/27 205 214 205 208 24,000
1999/12/24 215 215 199 201 122,000
1999/12/22 230 230 210 215 33,000
1999/12/20 240 240 240 240 11,000
1999/12/17 243 250 242 243 39,000
1999/12/16 250 250 242 242 14,000
1999/12/15 240 251 240 250 17,000
1999/12/14 259 259 254 255 7,000
1999/12/13 273 273 238 249 21,000
1999/12/10 270 270 261 268 32,000
1999/12/09 276 276 266 270 13,000
1999/12/08 264 274 264 274 15,000
1999/12/07 271 299 271 299 9,000
1999/12/06 300 304 298 300 13,000
1999/12/03 285 300 280 280 15,000
1999/12/02 285 286 280 280 32,000
1999/12/01 309 309 283 284 9,000
1999/11/30 292 310 292 309 7,000
1999/11/29 281 282 281 282 3,000
1999/11/26 290 290 282 283 14,000
1999/11/25 306 311 291 291 26,000
1999/11/24 315 315 306 306 7,000
1999/11/22 315 332 315 317 8,000
1999/11/19 330 339 310 310 15,000
1999/11/18 338 338 325 330 10,000
1999/11/17 325 340 325 339 15,000
1999/11/16 325 334 325 332 10,000
1999/11/15 330 350 330 330 19,000
1999/11/12 325 345 325 332 25,000
1999/11/11 345 349 345 345 36,000
1999/11/10 320 330 318 325 21,000
1999/11/09 345 345 330 330 11,000
1999/11/08 350 350 340 350 4,000
1999/11/05 320 350 320 350 4,000
1999/11/04 350 358 350 355 5,000
1999/11/02 341 342 341 342 5,000
1999/11/01 360 360 350 350 15,000
1999/10/29 342 350 335 350 30,000
1999/10/28 345 345 337 342 15,000
1999/10/27 327 355 327 355 13,000
1999/10/26 329 330 320 330 10,000
1999/10/25 330 330 329 330 6,000
1999/10/22 328 333 328 329 6,000
1999/10/21 327 328 327 328 4,000
1999/10/20 349 349 325 326 7,000
1999/10/19 326 327 326 327 3,000
1999/10/18 320 322 320 321 7,000
1999/10/15 355 360 339 340 5,000
1999/10/14 330 360 330 360 7,000
1999/10/13 360 360 350 350 7,000
1999/10/12 349 364 340 360 28,000
1999/10/08 360 360 345 345 14,000
1999/10/07 360 360 340 345 24,000
1999/10/06 345 345 330 330 12,000
1999/10/05 338 350 330 345 168,000
1999/10/04 355 355 350 350 3,000
1999/10/01 350 351 341 350 13,000
1999/09/30 334 360 321 360 14,000
1999/09/29 333 333 320 320 24,000
1999/09/28 330 340 330 336 6,000
1999/09/27 355 360 345 360 8,000
1999/09/24 318 345 310 345 10,000
1999/09/22 325 325 318 320 27,000
1999/09/21 335 335 330 330 7,000
1999/09/20 335 335 335 335 3,000
1999/09/17 318 330 310 330 22,000
1999/09/16 345 345 333 333 15,000
1999/09/14 350 350 335 340 25,000
1999/09/13 361 361 350 350 45,000
1999/09/10 396 396 360 361 17,000
1999/09/09 360 361 360 361 4,000
1999/09/08 380 380 356 362 16,000
1999/09/07 375 385 375 380 19,000
1999/09/06 375 377 375 375 5,000
1999/09/03 400 405 395 395 31,000
1999/09/02 400 400 399 400 15,000
1999/09/01 400 405 399 405 46,000
1999/08/31 389 400 389 397 17,000
1999/08/30 399 399 388 389 18,000
1999/08/27 410 410 388 389 11,000
1999/08/26 380 390 380 380 14,000
1999/08/25 391 391 380 380 20,000
1999/08/24 391 394 390 390 18,000
1999/08/23 400 400 385 390 10,000
1999/08/20 401 401 386 400 18,000
1999/08/19 405 406 399 400 18,000
1999/08/18 406 408 405 405 7,000
1999/08/17 423 423 405 422 4,000
1999/08/16 420 429 410 424 9,000
1999/08/13 420 420 419 420 6,000
1999/08/12 430 430 408 408 12,000
1999/08/11 404 405 403 403 9,000
1999/08/10 430 439 403 425 39,000
1999/08/09 439 439 425 430 20,000
1999/08/06 410 435 398 430 83,000
1999/08/05 416 450 400 400 78,000
1999/08/04 400 421 400 421 21,000
1999/08/03 411 411 400 405 26,000
1999/08/02 432 432 415 416 27,000
1999/07/30 440 454 430 441 118,000
1999/07/29 420 468 418 460 160,000
1999/07/28 416 420 408 408 33,000
1999/07/27 399 414 399 408 50,000
1999/07/26 395 415 395 397 46,000
1999/07/23 362 410 360 410 83,000
1999/07/22 386 388 370 372 31,000
1999/07/21 390 398 381 382 53,000
1999/07/19 417 425 400 405 133,000
1999/07/16 449 450 415 420 120,000
1999/07/15 455 455 421 451 281,000
1999/07/14 477 527 450 451 595,000
1999/07/13 370 447 370 447 860,000
1999/07/12 338 370 338 367 294,000
1999/07/09 309 325 305 325 107,000
1999/07/08 323 323 305 310 31,000
1999/07/07 339 339 320 324 163,000
1999/07/06 315 325 300 325 188,000
1999/07/05 300 310 293 310 148,000
1999/07/02 276 279 276 279 38,000
1999/07/01 262 277 260 276 16,000
1999/06/30 271 272 261 261 32,000
1999/06/29 274 274 265 270 33,000
1999/06/28 269 269 265 266 8,000
1999/06/25 266 269 265 269 12,000
1999/06/24 270 270 269 269 9,000
1999/06/23 275 275 270 271 14,000
1999/06/22 278 278 272 274 12,000
1999/06/21 279 279 270 275 35,000
1999/06/18 270 275 268 275 32,000
1999/06/17 270 271 260 271 39,000
1999/06/16 267 270 250 250 58,000
1999/06/15 260 265 258 260 38,000
1999/06/14 256 265 256 258 18,000
1999/06/11 261 261 255 256 24,000
1999/06/10 238 258 238 250 22,000
1999/06/09 259 259 252 252 6,000
1999/06/08 240 260 240 260 10,000
1999/06/07 238 242 238 241 4,000
1999/06/04 236 237 236 237 10,000
1999/06/03 242 242 236 236 10,000
1999/06/02 242 243 242 242 5,000
1999/06/01 240 240 236 236 7,000
1999/05/31 239 239 234 235 8,000
1999/05/28 232 238 232 236 10,000
1999/05/27 243 248 242 242 9,000
1999/05/26 245 248 238 242 15,000
1999/05/25 246 246 240 240 10,000
1999/05/24 250 250 240 245 29,000
1999/05/21 260 260 250 250 6,000
1999/05/20 260 260 260 260 10,000
1999/05/19 260 260 260 260 9,000
1999/05/18 261 262 260 260 14,000
1999/05/17 261 276 260 276 16,000
1999/05/14 270 270 260 260 10,000
1999/05/13 278 278 270 270 18,000
1999/05/12 280 280 276 278 9,000
1999/05/11 280 284 280 280 21,000
1999/05/10 297 297 280 280 18,000
1999/05/07 285 293 283 283 25,000
1999/05/06 294 294 283 285 10,000
1999/04/30 268 288 268 280 5,000
1999/04/28 260 268 260 268 7,000
1999/04/27 261 261 255 257 24,000
1999/04/26 262 265 261 261 9,000
1999/04/23 264 264 261 262 6,000
1999/04/22 274 274 268 269 6,000
1999/04/21 276 276 274 274 8,000
1999/04/20 293 293 293 293 8,000
1999/04/19 286 293 286 293 21,000
1999/04/16 290 293 277 293 22,000
1999/04/15 275 285 275 285 19,000
1999/04/14 300 300 272 276 35,000
1999/04/13 284 290 284 290 20,000
1999/04/12 290 290 280 284 25,000
1999/04/09 292 299 275 284 64,000
1999/04/08 301 315 285 293 164,000
1999/04/07 232 244 232 241 36,000
1999/04/06 227 235 227 227 23,000
1999/04/05 226 230 224 226 24,000
1999/04/02 225 225 221 221 13,000
1999/04/01 221 229 221 225 10,000
1999/03/31 222 230 220 221 11,000
1999/03/30 230 230 221 221 37,000
1999/03/29 230 240 230 230 7,000
1999/03/26 243 243 230 230 10,000
1999/03/25 230 243 230 230 11,000
1999/03/24 233 233 225 225 22,000
1999/03/23 245 245 231 231 18,000
1999/03/19 242 250 240 250 24,000
1999/03/18 235 240 235 237 18,000
1999/03/17 237 255 232 251 26,000
1999/03/16 224 229 224 224 19,000
1999/03/15 225 225 220 220 10,000
1999/03/12 229 229 225 225 20,000
1999/03/11 223 228 222 228 21,000
1999/03/10 220 221 215 221 6,000
1999/03/09 224 224 215 220 9,000
1999/03/08 226 229 226 229 11,000
1999/03/05 218 218 210 215 14,000
1999/03/04 222 222 216 220 17,000
1999/03/03 213 218 213 218 7,000
1999/03/02 212 212 212 212 15,000
1999/03/01 208 217 205 212 17,000
1999/02/26 215 217 205 209 16,000
1999/02/25 209 218 208 215 34,000
1999/02/24 219 219 219 219 1,000
1999/02/23 214 223 210 223 9,000
1999/02/22 210 210 209 209 10,000
1999/02/19 212 212 208 210 30,000
1999/02/18 210 210 210 210 4,000
1999/02/17 220 223 215 215 8,000
1999/02/16 210 220 210 220 6,000
1999/02/15 210 215 210 215 4,000
1999/02/12 215 215 208 208 41,000
1999/02/10 215 215 212 212 6,000
1999/02/09 215 223 215 222 9,000
1999/02/08 215 215 215 215 2,000
1999/02/05 220 220 215 215 15,000
1999/02/04 217 217 216 216 7,000
1999/02/03 219 219 218 218 6,000
1999/02/02 216 220 216 218 5,000
1999/02/01 231 231 215 220 5,000
1999/01/29 216 232 215 232 22,000
1999/01/28 224 224 215 215 6,000
1999/01/27 222 225 211 225 12,000
1999/01/26 225 234 220 221 7,000
1999/01/25 230 230 211 215 14,000
1999/01/22 227 232 226 230 6,000
1999/01/21 221 226 221 223 3,000
1999/01/20 236 236 234 234 3,000
1999/01/19 235 235 235 235 1,000
1999/01/18 220 220 210 210 10,000
1999/01/14 226 226 218 221 21,000
1999/01/13 215 221 215 221 3,000
1999/01/12 235 235 230 235 16,000
1999/01/11 235 235 235 235 3,000
1999/01/08 235 235 235 235 2,000
1999/01/07 236 238 235 235 14,000
1999/01/06 236 236 235 235 16,000
1999/01/05 245 245 235 236 8,000
1999/01/04 235 235 235 235 1,000

このページの先頭へ