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
2007/12/28 349 350 345 346 9,000
2007/12/27 351 352 351 352 29,000
2007/12/26 350 352 350 351 25,000
2007/12/25 351 353 350 352 24,000
2007/12/21 350 350 343 348 25,000
2007/12/20 351 352 348 348 9,000
2007/12/19 358 359 355 356 23,000
2007/12/18 362 362 346 359 40,000
2007/12/17 370 370 361 362 30,000
2007/12/14 370 371 368 370 47,000
2007/12/13 375 376 368 369 12,000
2007/12/12 367 372 367 370 26,000
2007/12/11 377 378 372 372 29,000
2007/12/10 378 378 370 372 26,000
2007/12/07 364 365 360 365 35,000
2007/12/06 359 360 355 359 31,000
2007/12/05 363 365 360 364 18,000
2007/12/04 369 369 364 364 13,000
2007/12/03 376 376 368 369 26,000
2007/11/30 355 366 355 366 52,000
2007/11/29 355 362 355 355 28,000
2007/11/28 358 358 351 351 21,000
2007/11/27 341 351 341 349 18,000
2007/11/26 346 350 345 348 50,000
2007/11/22 351 351 337 344 39,000
2007/11/21 353 356 347 351 37,000
2007/11/20 348 355 332 352 88,000
2007/11/19 366 366 359 360 34,000
2007/11/16 370 370 360 364 36,000
2007/11/15 368 374 367 371 52,000
2007/11/14 372 375 370 373 35,000
2007/11/13 365 370 365 367 19,000
2007/11/12 377 377 373 375 23,000
2007/11/09 392 392 382 382 38,000
2007/11/08 392 393 384 393 49,000
2007/11/07 401 401 394 394 44,000
2007/11/06 404 404 401 401 30,000
2007/11/05 414 414 404 404 26,000
2007/11/02 416 419 414 414 48,000
2007/11/01 418 422 416 417 44,000
2007/10/31 422 423 390 413 92,000
2007/10/30 413 419 411 417 38,000
2007/10/29 414 414 404 413 32,000
2007/10/26 411 418 406 418 22,000
2007/10/25 418 422 415 415 29,000
2007/10/24 423 429 422 422 39,000
2007/10/23 426 430 418 423 18,000
2007/10/22 421 428 419 421 27,000
2007/10/19 437 437 425 427 26,000
2007/10/18 435 436 435 436 24,000
2007/10/17 431 435 425 431 45,000
2007/10/16 442 446 439 441 25,000
2007/10/15 454 454 450 450 16,000
2007/10/12 458 458 452 455 13,000
2007/10/11 459 461 453 461 26,000
2007/10/10 462 467 460 464 8,000
2007/10/09 465 465 465 465 17,000
2007/10/05 456 462 455 462 41,000
2007/10/04 454 459 451 454 28,000
2007/10/03 460 460 452 455 86,000
2007/10/02 473 473 460 465 94,000
2007/10/01 481 482 471 472 28,000
2007/09/28 477 480 469 480 73,000
2007/09/27 446 480 429 474 225,000
2007/09/26 453 475 441 451 193,000
2007/09/25 442 442 412 428 16,000
2007/09/21 429 434 426 432 17,000
2007/09/20 442 442 438 439 14,000
2007/09/19 434 443 432 440 23,000
2007/09/18 438 438 433 434 16,000
2007/09/14 427 431 427 430 39,000
2007/09/13 431 445 426 427 39,000
2007/09/12 427 430 425 429 31,000
2007/09/11 426 429 420 429 31,000
2007/09/10 425 430 420 430 19,000
2007/09/07 439 444 439 440 15,000
2007/09/06 434 436 425 436 23,000
2007/09/05 437 440 437 440 18,000
2007/09/04 445 445 435 440 18,000
2007/09/03 448 448 441 441 12,000
2007/08/31 432 444 432 444 17,000
2007/08/30 429 431 429 430 14,000
2007/08/29 427 428 421 428 16,000
2007/08/28 438 440 433 437 9,000
2007/08/27 446 446 435 438 26,000
2007/08/24 430 432 427 431 30,000
2007/08/23 412 430 412 430 41,000
2007/08/22 409 412 407 412 19,000
2007/08/21 406 411 403 410 45,000
2007/08/20 418 418 395 401 48,000
2007/08/17 412 413 401 413 67,000
2007/08/16 413 415 405 410 56,000
2007/08/15 420 421 414 418 21,000
2007/08/14 416 426 412 426 43,000
2007/08/13 419 427 415 423 64,000
2007/08/10 430 434 417 429 88,000
2007/08/09 461 463 443 450 78,000
2007/08/08 470 470 462 463 33,000
2007/08/07 474 477 471 471 71,000
2007/08/06 474 474 470 473 33,000
2007/08/03 474 478 474 476 29,000
2007/08/02 478 478 470 471 55,000
2007/08/01 470 479 466 473 39,000
2007/07/31 478 482 478 479 55,000
2007/07/30 459 478 453 478 58,000
2007/07/27 465 472 462 469 65,000
2007/07/26 493 493 482 482 39,000
2007/07/25 495 495 490 494 40,000
2007/07/24 499 500 493 500 41,000
2007/07/23 492 500 482 500 69,000
2007/07/20 513 515 506 507 63,000
2007/07/19 513 514 504 514 46,000
2007/07/18 525 525 515 516 104,000
2007/07/17 511 517 510 510 43,000
2007/07/13 511 511 501 509 48,000
2007/07/12 513 514 508 510 29,000
2007/07/11 508 513 504 513 64,000
2007/07/10 511 514 508 511 48,000
2007/07/09 510 510 507 510 42,000
2007/07/06 507 512 504 508 34,000
2007/07/05 502 512 502 511 55,000
2007/07/04 504 508 500 504 85,000
2007/07/03 520 520 503 511 97,000
2007/07/02 510 528 510 520 186,000
2007/06/29 494 509 493 505 156,000
2007/06/28 493 494 491 493 61,000
2007/06/27 494 494 488 488 44,000
2007/06/26 487 495 487 494 62,000
2007/06/25 495 495 490 490 90,000
2007/06/22 489 492 487 490 68,000
2007/06/21 482 490 481 487 51,000
2007/06/20 484 485 480 483 56,000
2007/06/19 484 485 479 484 51,000
2007/06/18 480 486 478 484 84,000
2007/06/15 474 479 470 479 90,000
2007/06/14 469 471 466 471 36,000
2007/06/13 461 468 460 466 42,000
2007/06/12 464 467 462 465 57,000
2007/06/11 466 470 466 468 34,000
2007/06/08 468 468 461 465 45,000
2007/06/07 472 472 465 471 44,000
2007/06/06 467 472 460 472 65,000
2007/06/05 474 477 472 472 77,000
2007/06/04 475 478 468 474 91,000
2007/06/01 466 480 464 473 175,000
2007/05/31 465 469 460 466 63,000
2007/05/30 471 473 463 465 64,000
2007/05/29 461 473 458 469 160,000
2007/05/28 460 463 455 462 204,000
2007/05/25 437 464 429 455 179,000
2007/05/24 433 437 430 437 56,000
2007/05/23 430 432 429 431 22,000
2007/05/22 423 425 423 425 55,000
2007/05/21 422 425 422 423 22,000
2007/05/18 428 428 422 424 10,000
2007/05/17 429 432 426 429 53,000
2007/05/16 425 430 420 429 27,000
2007/05/15 433 433 427 429 63,000
2007/05/14 431 436 426 430 85,000
2007/05/11 439 442 435 441 111,000
2007/05/10 427 439 421 436 134,000
2007/05/09 416 425 416 425 45,000
2007/05/08 412 416 410 415 67,000
2007/05/07 410 413 408 408 23,000
2007/05/02 406 407 406 406 13,000
2007/05/01 406 408 402 406 31,000
2007/04/27 401 406 401 406 23,000
2007/04/26 388 397 388 397 24,000
2007/04/25 382 388 382 386 56,000
2007/04/24 390 390 380 380 99,000
2007/04/23 400 404 392 392 35,000
2007/04/20 401 401 396 396 25,000
2007/04/19 408 408 398 399 31,000
2007/04/18 406 406 404 405 8,000
2007/04/17 406 407 403 403 13,000
2007/04/16 406 409 404 405 25,000
2007/04/13 411 411 403 403 28,000
2007/04/12 411 411 406 406 15,000
2007/04/11 418 419 410 411 35,000
2007/04/10 419 420 417 419 10,000
2007/04/09 420 421 418 421 41,000
2007/04/06 418 420 418 420 15,000
2007/04/05 425 425 420 420 29,000
2007/04/04 427 427 425 425 10,000
2007/04/03 420 424 420 422 18,000
2007/04/02 428 435 422 422 57,000
2007/03/30 427 428 425 427 22,000
2007/03/29 417 424 417 420 42,000
2007/03/28 419 424 417 417 29,000
2007/03/27 429 429 424 427 28,000
2007/03/26 439 439 434 436 59,000
2007/03/23 441 441 436 436 50,000
2007/03/22 435 437 433 436 45,000
2007/03/20 434 438 427 430 72,000
2007/03/19 429 429 421 424 47,000
2007/03/16 429 431 426 429 41,000
2007/03/15 428 433 428 429 47,000
2007/03/14 431 431 425 426 59,000
2007/03/13 443 444 441 441 42,000
2007/03/12 445 449 442 444 39,000
2007/03/09 450 450 445 446 73,000
2007/03/08 450 452 442 450 91,000
2007/03/07 439 443 434 440 87,000
2007/03/06 418 431 413 429 86,000
2007/03/05 432 437 419 421 111,000
2007/03/02 449 449 439 444 87,000
2007/03/01 460 467 451 454 100,000
2007/02/28 448 460 441 458 89,000
2007/02/27 486 486 475 478 60,000
2007/02/26 485 490 482 485 68,000
2007/02/23 475 480 473 480 61,000
2007/02/22 469 474 468 472 41,000
2007/02/21 466 466 463 465 41,000
2007/02/20 470 472 465 467 44,000
2007/02/19 471 471 466 470 69,000
2007/02/16 460 480 460 468 169,000
2007/02/15 456 460 452 459 120,000
2007/02/14 451 455 449 454 75,000
2007/02/13 445 449 442 449 49,000
2007/02/09 441 444 439 444 31,000
2007/02/08 445 447 436 441 62,000
2007/02/07 440 445 436 440 138,000
2007/02/06 427 443 427 442 128,000
2007/02/05 427 427 422 425 55,000
2007/02/02 428 428 419 425 40,000
2007/02/01 424 428 421 428 52,000
2007/01/31 429 429 424 425 76,000
2007/01/30 426 429 424 427 30,000
2007/01/29 425 426 422 425 47,000
2007/01/26 421 427 421 427 53,000
2007/01/25 439 439 429 429 59,000
2007/01/24 433 437 430 437 101,000
2007/01/23 426 433 423 430 87,000
2007/01/22 426 427 423 424 55,000
2007/01/19 425 426 420 422 65,000
2007/01/18 420 425 417 423 39,000
2007/01/17 420 423 415 420 58,000
2007/01/16 427 428 420 422 66,000
2007/01/15 422 427 422 425 81,000
2007/01/12 413 427 413 422 85,000
2007/01/11 410 417 410 414 120,000
2007/01/10 404 408 400 406 146,000
2007/01/09 400 404 399 403 134,000
2007/01/05 402 404 399 400 131,000
2007/01/04 394 397 392 397 69,000

このページの先頭へ