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
2002/12/30 144 145 142 144 12,000
2002/12/27 143 145 141 145 12,000
2002/12/26 142 143 140 143 10,000
2002/12/25 136 139 135 139 35,000
2002/12/24 140 140 135 140 32,000
2002/12/20 140 147 138 147 40,000
2002/12/19 135 142 133 142 111,000
2002/12/18 140 143 136 137 73,000
2002/12/17 142 143 142 143 31,000
2002/12/16 145 145 141 141 20,000
2002/12/13 144 155 144 145 73,000
2002/12/12 148 148 144 148 6,000
2002/12/11 147 149 145 146 13,000
2002/12/10 146 149 145 145 23,000
2002/12/09 148 148 144 144 10,000
2002/12/06 146 146 143 146 28,000
2002/12/05 147 148 145 146 58,000
2002/12/04 152 155 150 152 50,000
2002/12/03 155 155 147 153 35,000
2002/12/02 158 158 148 155 13,000
2002/11/29 158 159 154 159 28,000
2002/11/28 156 159 155 159 92,000
2002/11/27 157 157 154 156 42,000
2002/11/26 150 155 145 155 54,000
2002/11/25 142 149 142 149 24,000
2002/11/22 139 144 139 144 46,000
2002/11/21 138 139 133 138 17,000
2002/11/20 130 138 130 138 15,000
2002/11/19 137 137 129 131 50,000
2002/11/18 140 140 135 139 30,000
2002/11/15 143 148 143 145 10,000
2002/11/14 143 145 142 142 25,000
2002/11/13 142 144 142 143 9,000
2002/11/12 146 148 142 146 12,000
2002/11/11 147 148 146 148 24,000
2002/11/08 150 151 148 151 16,000
2002/11/07 151 151 149 150 31,000
2002/11/06 158 158 150 153 20,000
2002/11/05 154 154 150 154 26,000
2002/11/01 150 150 144 149 32,000
2002/10/31 150 151 149 150 21,000
2002/10/30 148 151 147 149 32,000
2002/10/29 151 153 150 151 28,000
2002/10/28 158 158 153 155 70,000
2002/10/25 167 168 159 162 277,000
2002/10/24 140 176 140 168 298,000
2002/10/23 140 145 137 144 79,000
2002/10/22 137 137 132 132 8,000
2002/10/21 136 138 132 138 23,000
2002/10/18 132 134 127 134 10,000
2002/10/17 138 138 132 132 17,000
2002/10/16 135 135 132 133 24,000
2002/10/15 123 135 123 130 19,000
2002/10/11 129 129 121 121 36,000
2002/10/10 120 131 120 121 28,000
2002/10/09 129 129 120 120 18,000
2002/10/08 118 119 114 114 54,000
2002/10/07 131 131 122 122 27,000
2002/10/04 135 135 125 131 30,000
2002/10/03 142 142 125 135 43,000
2002/10/02 141 141 139 141 14,000
2002/10/01 141 144 140 141 28,000
2002/09/30 148 148 144 145 28,000
2002/09/27 149 151 145 146 76,000
2002/09/26 156 156 146 151 85,000
2002/09/25 157 158 154 154 23,000
2002/09/24 157 158 151 158 41,000
2002/09/20 153 158 152 158 82,000
2002/09/19 164 165 156 158 159,000
2002/09/18 150 163 147 162 168,000
2002/09/17 149 154 148 152 22,000
2002/09/13 152 152 145 151 126,000
2002/09/12 149 153 146 152 110,000
2002/09/11 139 144 138 144 42,000
2002/09/10 135 140 135 139 8,000
2002/09/09 141 141 135 135 3,000
2002/09/06 135 136 133 135 11,000
2002/09/05 132 140 132 135 26,000
2002/09/04 136 136 130 135 43,000
2002/09/03 143 143 136 141 23,000
2002/09/02 148 148 140 140 23,000
2002/08/30 149 152 147 148 40,000
2002/08/29 148 153 145 147 68,000
2002/08/28 145 152 140 150 44,000
2002/08/27 143 144 140 144 17,000
2002/08/26 143 144 142 143 21,000
2002/08/23 146 146 141 144 15,000
2002/08/22 149 149 144 145 13,000
2002/08/21 145 150 145 150 18,000
2002/08/20 145 145 139 143 21,000
2002/08/19 143 145 138 145 24,000
2002/08/16 145 145 140 145 6,000
2002/08/15 140 140 139 139 13,000
2002/08/14 138 139 138 139 12,000
2002/08/13 140 143 140 143 7,000
2002/08/12 145 145 143 143 10,000
2002/08/09 148 148 139 146 17,000
2002/08/08 139 143 139 139 8,000
2002/08/07 137 137 136 137 4,000
2002/08/06 135 136 135 135 11,000
2002/08/05 140 140 135 135 11,000
2002/08/02 147 147 140 140 12,000
2002/08/01 147 147 144 144 32,000
2002/07/31 148 148 148 148 3,000
2002/07/30 140 141 139 141 11,000
2002/07/29 143 143 137 137 10,000
2002/07/26 145 145 143 143 7,000
2002/07/25 147 148 140 142 23,000
2002/07/24 146 149 146 146 4,000
2002/07/23 148 150 146 147 8,000
2002/07/22 149 149 149 149 10,000
2002/07/19 157 157 151 153 8,000
2002/07/18 150 156 150 156 36,000
2002/07/17 151 151 145 150 24,000
2002/07/16 145 150 145 146 22,000
2002/07/15 150 150 145 145 11,000
2002/07/12 152 152 148 148 11,000
2002/07/11 150 150 147 147 29,000
2002/07/10 152 152 152 152 5,000
2002/07/09 149 152 148 152 12,000
2002/07/08 151 151 150 150 26,000
2002/07/05 147 149 147 147 14,000
2002/07/04 149 149 146 148 23,000
2002/07/03 141 146 141 146 10,000
2002/07/02 143 143 140 142 11,000
2002/07/01 146 146 142 142 7,000
2002/06/28 138 145 138 144 12,000
2002/06/27 146 146 138 138 7,000
2002/06/26 146 146 138 138 21,000
2002/06/25 142 146 142 146 10,000
2002/06/24 137 143 136 143 18,000
2002/06/21 143 144 143 144 5,000
2002/06/20 145 147 143 147 14,000
2002/06/19 151 151 148 148 16,000
2002/06/18 145 151 145 151 12,000
2002/06/17 147 148 143 143 34,000
2002/06/14 144 147 144 146 69,000
2002/06/13 145 148 145 145 28,000
2002/06/12 151 151 148 148 26,000
2002/06/11 152 153 150 151 21,000
2002/06/10 155 156 153 153 14,000
2002/06/07 154 160 150 157 51,000
2002/06/06 161 162 155 156 28,000
2002/06/05 158 163 158 162 18,000
2002/06/04 162 165 159 159 14,000
2002/06/03 166 166 148 163 75,000
2002/05/31 168 169 167 167 5,000
2002/05/30 170 170 167 169 26,000
2002/05/29 174 175 169 171 25,000
2002/05/28 173 175 171 175 24,000
2002/05/27 178 178 173 175 59,000
2002/05/24 178 178 165 177 100,000
2002/05/23 176 180 176 179 55,000
2002/05/22 173 178 171 177 62,000
2002/05/21 172 174 165 174 70,000
2002/05/20 163 171 163 171 52,000
2002/05/17 156 167 156 162 27,000
2002/05/16 156 160 155 157 26,000
2002/05/15 160 160 157 157 13,000
2002/05/14 161 163 157 160 40,000
2002/05/13 160 163 160 160 21,000
2002/05/10 167 167 157 163 47,000
2002/05/09 173 176 165 168 72,000
2002/05/08 175 187 171 171 227,000
2002/05/07 160 178 160 171 152,000
2002/05/02 160 161 157 160 35,000
2002/05/01 159 162 158 161 38,000
2002/04/30 159 163 157 159 34,000
2002/04/26 163 163 159 159 53,000
2002/04/25 160 162 158 159 71,000
2002/04/24 174 174 158 163 300,000
2002/04/23 137 178 137 175 402,000
2002/04/22 140 141 136 136 25,000
2002/04/19 140 140 140 140 20,000
2002/04/18 142 142 140 142 13,000
2002/04/17 142 144 142 143 26,000
2002/04/16 138 141 138 141 18,000
2002/04/15 140 140 138 138 19,000
2002/04/12 144 144 135 137 70,000
2002/04/11 135 135 130 134 17,000
2002/04/10 128 131 126 126 36,000
2002/04/09 130 131 128 129 30,000
2002/04/08 126 129 123 129 20,000
2002/04/05 125 126 120 121 49,000
2002/04/04 121 125 119 125 10,000
2002/04/03 116 122 115 122 4,000
2002/04/02 115 125 115 125 7,000
2002/04/01 121 121 113 115 11,000
2002/03/29 125 125 117 117 27,000
2002/03/28 125 125 123 125 7,000
2002/03/27 126 129 124 125 7,000
2002/03/26 126 126 126 126 21,000
2002/03/25 128 128 123 123 18,000
2002/03/22 123 131 122 124 19,000
2002/03/20 125 126 123 123 17,000
2002/03/19 122 132 122 126 21,000
2002/03/18 124 127 122 122 35,000
2002/03/15 124 128 122 122 14,000
2002/03/14 124 127 124 125 21,000
2002/03/13 125 127 123 125 24,000
2002/03/12 127 130 124 124 22,000
2002/03/11 126 130 123 128 31,000
2002/03/08 123 126 123 126 62,000
2002/03/07 122 128 122 128 25,000
2002/03/06 122 124 122 122 13,000
2002/03/05 123 124 121 124 19,000
2002/03/04 121 124 118 124 36,000
2002/03/01 118 128 116 121 47,000
2002/02/28 116 120 114 118 33,000
2002/02/27 114 117 114 117 15,000
2002/02/26 114 115 112 115 12,000
2002/02/25 114 114 111 111 6,000
2002/02/22 113 114 109 114 21,000
2002/02/21 108 115 108 114 16,000
2002/02/20 109 110 107 110 9,000
2002/02/19 118 118 110 110 26,000
2002/02/18 115 118 115 118 21,000
2002/02/15 115 119 115 115 32,000
2002/02/14 115 120 115 115 39,000
2002/02/13 109 118 109 115 43,000
2002/02/12 104 109 104 109 19,000
2002/02/08 104 105 104 105 21,000
2002/02/07 99 105 99 105 16,000
2002/02/06 99 100 98 100 12,000
2002/02/05 102 102 100 100 8,000
2002/02/04 103 103 102 103 16,000
2002/02/01 105 107 103 103 15,000
2002/01/31 106 108 105 105 9,000
2002/01/30 109 110 105 110 14,000
2002/01/29 108 110 108 110 5,000
2002/01/28 106 111 106 111 28,000
2002/01/25 108 108 102 106 12,000
2002/01/24 104 110 104 110 23,000
2002/01/23 105 108 105 105 23,000
2002/01/22 104 115 104 111 35,000
2002/01/21 100 105 100 105 17,000
2002/01/18 96 100 96 100 9,000
2002/01/17 99 99 95 96 19,000
2002/01/16 99 101 98 100 17,000
2002/01/15 106 106 100 100 10,000
2002/01/11 109 109 108 108 27,000
2002/01/10 109 109 107 108 50,000
2002/01/09 111 111 108 108 22,000
2002/01/08 112 113 111 111 26,000
2002/01/07 112 113 111 112 17,000
2002/01/04 111 111 111 111 4,000

このページの先頭へ