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 |
---|---|---|---|---|---|
2019/12/30 | 851 | 864 | 844 | 855 | 29,000 |
2019/12/27 | 860 | 862 | 852 | 860 | 25,600 |
2019/12/26 | 844 | 850 | 843 | 850 | 26,500 |
2019/12/25 | 863 | 863 | 841 | 844 | 39,700 |
2019/12/24 | 862 | 867 | 852 | 855 | 37,600 |
2019/12/23 | 879 | 882 | 865 | 866 | 45,800 |
2019/12/20 | 870 | 879 | 868 | 878 | 50,800 |
2019/12/19 | 863 | 872 | 863 | 867 | 41,600 |
2019/12/18 | 875 | 875 | 858 | 866 | 31,600 |
2019/12/17 | 870 | 875 | 857 | 875 | 66,900 |
2019/12/16 | 875 | 882 | 866 | 869 | 86,500 |
2019/12/13 | 880 | 882 | 865 | 866 | 82,100 |
2019/12/12 | 875 | 875 | 858 | 869 | 53,200 |
2019/12/11 | 856 | 875 | 855 | 870 | 83,400 |
2019/12/10 | 871 | 878 | 851 | 852 | 150,500 |
2019/12/09 | 860 | 867 | 848 | 865 | 134,200 |
2019/12/06 | 838 | 864 | 834 | 849 | 184,700 |
2019/12/05 | 828 | 836 | 827 | 834 | 77,800 |
2019/12/04 | 821 | 826 | 815 | 826 | 31,800 |
2019/12/03 | 812 | 826 | 803 | 825 | 55,400 |
2019/12/02 | 829 | 829 | 820 | 821 | 18,400 |
2019/11/29 | 825 | 829 | 820 | 820 | 27,200 |
2019/11/28 | 825 | 832 | 812 | 826 | 66,900 |
2019/11/27 | 818 | 823 | 813 | 817 | 34,300 |
2019/11/26 | 825 | 825 | 808 | 808 | 34,300 |
2019/11/25 | 830 | 830 | 820 | 823 | 23,900 |
2019/11/22 | 819 | 830 | 819 | 823 | 58,800 |
2019/11/21 | 791 | 817 | 791 | 817 | 86,900 |
2019/11/20 | 802 | 806 | 793 | 794 | 36,700 |
2019/11/19 | 806 | 808 | 797 | 802 | 39,300 |
2019/11/18 | 815 | 815 | 805 | 806 | 29,700 |
2019/11/15 | 801 | 817 | 801 | 809 | 40,000 |
2019/11/14 | 828 | 828 | 802 | 802 | 69,100 |
2019/11/13 | 828 | 839 | 818 | 828 | 98,700 |
2019/11/12 | 826 | 829 | 818 | 818 | 36,700 |
2019/11/11 | 825 | 832 | 821 | 825 | 40,400 |
2019/11/08 | 834 | 834 | 825 | 827 | 55,000 |
2019/11/07 | 832 | 834 | 827 | 830 | 32,900 |
2019/11/06 | 830 | 831 | 822 | 829 | 33,400 |
2019/11/05 | 830 | 830 | 815 | 826 | 60,400 |
2019/11/01 | 819 | 820 | 810 | 815 | 21,500 |
2019/10/31 | 832 | 832 | 815 | 819 | 40,900 |
2019/10/30 | 807 | 827 | 801 | 827 | 103,400 |
2019/10/29 | 816 | 831 | 806 | 808 | 165,200 |
2019/10/28 | 817 | 828 | 804 | 818 | 135,900 |
2019/10/25 | 789 | 791 | 777 | 791 | 45,600 |
2019/10/24 | 790 | 790 | 782 | 784 | 35,200 |
2019/10/23 | 798 | 800 | 783 | 790 | 54,600 |
2019/10/21 | 795 | 800 | 793 | 796 | 23,600 |
2019/10/18 | 796 | 803 | 788 | 795 | 66,400 |
2019/10/17 | 814 | 814 | 795 | 799 | 54,400 |
2019/10/16 | 809 | 818 | 807 | 814 | 48,200 |
2019/10/15 | 811 | 824 | 795 | 803 | 101,900 |
2019/10/11 | 815 | 815 | 795 | 797 | 92,300 |
2019/10/10 | 827 | 830 | 795 | 810 | 129,000 |
2019/10/09 | 785 | 829 | 776 | 824 | 173,100 |
2019/10/08 | 774 | 792 | 774 | 786 | 43,600 |
2019/10/07 | 790 | 795 | 774 | 774 | 52,000 |
2019/10/04 | 782 | 788 | 771 | 785 | 51,700 |
2019/10/03 | 795 | 795 | 778 | 782 | 82,200 |
2019/10/02 | 800 | 803 | 792 | 801 | 150,300 |
2019/10/01 | 769 | 789 | 769 | 787 | 77,500 |
2019/09/30 | 775 | 780 | 759 | 769 | 138,700 |
2019/09/27 | 752 | 769 | 747 | 765 | 78,000 |
2019/09/26 | 743 | 760 | 743 | 756 | 70,300 |
2019/09/25 | 730 | 740 | 725 | 740 | 29,800 |
2019/09/24 | 714 | 729 | 714 | 727 | 30,500 |
2019/09/20 | 719 | 719 | 712 | 713 | 21,600 |
2019/09/19 | 712 | 719 | 712 | 715 | 36,900 |
2019/09/18 | 715 | 718 | 708 | 711 | 29,900 |
2019/09/17 | 707 | 717 | 702 | 714 | 31,500 |
2019/09/13 | 710 | 712 | 701 | 712 | 57,500 |
2019/09/12 | 700 | 708 | 700 | 703 | 26,600 |
2019/09/11 | 688 | 698 | 681 | 698 | 40,300 |
2019/09/10 | 674 | 687 | 674 | 687 | 26,500 |
2019/09/09 | 657 | 670 | 657 | 670 | 17,400 |
2019/09/06 | 671 | 671 | 655 | 655 | 22,000 |
2019/09/05 | 652 | 663 | 652 | 662 | 25,600 |
2019/09/04 | 651 | 651 | 644 | 646 | 19,400 |
2019/09/03 | 642 | 654 | 642 | 653 | 10,800 |
2019/09/02 | 645 | 649 | 642 | 642 | 9,100 |
2019/08/30 | 634 | 650 | 634 | 649 | 27,400 |
2019/08/29 | 632 | 634 | 622 | 633 | 14,000 |
2019/08/28 | 631 | 634 | 627 | 632 | 14,400 |
2019/08/27 | 641 | 643 | 630 | 630 | 19,200 |
2019/08/26 | 640 | 643 | 630 | 636 | 45,600 |
2019/08/23 | 662 | 664 | 654 | 656 | 22,000 |
2019/08/22 | 666 | 666 | 657 | 660 | 10,700 |
2019/08/21 | 666 | 670 | 659 | 665 | 16,600 |
2019/08/20 | 669 | 676 | 669 | 675 | 16,500 |
2019/08/19 | 665 | 670 | 664 | 669 | 13,500 |
2019/08/16 | 649 | 661 | 648 | 658 | 16,400 |
2019/08/15 | 635 | 650 | 633 | 649 | 17,300 |
2019/08/14 | 653 | 655 | 643 | 655 | 23,000 |
2019/08/13 | 637 | 647 | 627 | 645 | 30,800 |
2019/08/09 | 653 | 654 | 645 | 648 | 28,500 |
2019/08/08 | 621 | 661 | 621 | 643 | 45,600 |
2019/08/07 | 633 | 659 | 626 | 631 | 65,600 |
2019/08/06 | 608 | 638 | 608 | 636 | 30,400 |
2019/08/05 | 660 | 660 | 633 | 644 | 31,200 |
2019/08/02 | 690 | 690 | 667 | 669 | 32,000 |
2019/08/01 | 694 | 699 | 692 | 696 | 7,800 |
2019/07/31 | 699 | 703 | 699 | 699 | 11,000 |
2019/07/30 | 713 | 713 | 704 | 710 | 14,600 |
2019/07/29 | 711 | 711 | 702 | 709 | 8,300 |
2019/07/26 | 715 | 715 | 706 | 711 | 10,600 |
2019/07/25 | 718 | 720 | 707 | 719 | 17,300 |
2019/07/24 | 710 | 718 | 710 | 715 | 22,700 |
2019/07/23 | 700 | 712 | 700 | 709 | 19,400 |
2019/07/22 | 700 | 708 | 700 | 705 | 16,100 |
2019/07/19 | 688 | 703 | 688 | 698 | 20,600 |
2019/07/18 | 706 | 706 | 684 | 686 | 42,700 |
2019/07/17 | 715 | 719 | 706 | 706 | 18,800 |
2019/07/16 | 723 | 726 | 715 | 718 | 14,000 |
2019/07/12 | 715 | 725 | 712 | 723 | 21,200 |
2019/07/11 | 707 | 716 | 707 | 715 | 10,500 |
2019/07/10 | 705 | 714 | 705 | 707 | 31,300 |
2019/07/09 | 726 | 729 | 714 | 719 | 33,200 |
2019/07/08 | 729 | 731 | 720 | 728 | 33,000 |
2019/07/05 | 728 | 734 | 723 | 730 | 13,700 |
2019/07/04 | 720 | 738 | 719 | 727 | 29,200 |
2019/07/03 | 714 | 725 | 710 | 717 | 42,100 |
2019/07/02 | 711 | 715 | 703 | 714 | 33,100 |
2019/07/01 | 708 | 711 | 700 | 709 | 47,700 |
2019/06/28 | 700 | 700 | 690 | 690 | 28,700 |
2019/06/27 | 688 | 708 | 688 | 708 | 19,600 |
2019/06/26 | 698 | 703 | 688 | 688 | 23,900 |
2019/06/25 | 706 | 707 | 697 | 698 | 23,100 |
2019/06/24 | 719 | 721 | 708 | 709 | 15,900 |
2019/06/21 | 735 | 736 | 717 | 719 | 22,300 |
2019/06/20 | 726 | 736 | 724 | 735 | 30,900 |
2019/06/19 | 718 | 726 | 714 | 723 | 41,700 |
2019/06/18 | 730 | 731 | 708 | 708 | 24,400 |
2019/06/17 | 733 | 733 | 722 | 726 | 21,800 |
2019/06/14 | 739 | 741 | 732 | 733 | 51,700 |
2019/06/13 | 736 | 737 | 723 | 733 | 54,100 |
2019/06/12 | 726 | 734 | 720 | 726 | 28,900 |
2019/06/11 | 726 | 734 | 725 | 727 | 21,200 |
2019/06/10 | 738 | 738 | 722 | 727 | 25,500 |
2019/06/07 | 723 | 726 | 714 | 726 | 17,800 |
2019/06/06 | 724 | 724 | 716 | 716 | 28,300 |
2019/06/05 | 715 | 724 | 713 | 724 | 37,300 |
2019/06/04 | 674 | 714 | 674 | 710 | 52,500 |
2019/06/03 | 674 | 676 | 668 | 674 | 25,200 |
2019/05/31 | 702 | 702 | 687 | 688 | 29,900 |
2019/05/30 | 703 | 703 | 694 | 702 | 11,700 |
2019/05/29 | 705 | 706 | 696 | 703 | 23,500 |
2019/05/28 | 723 | 724 | 712 | 712 | 22,600 |
2019/05/27 | 722 | 733 | 719 | 730 | 26,100 |
2019/05/24 | 713 | 719 | 706 | 716 | 37,300 |
2019/05/23 | 714 | 715 | 705 | 711 | 26,000 |
2019/05/22 | 711 | 717 | 709 | 712 | 18,600 |
2019/05/21 | 701 | 708 | 698 | 705 | 18,600 |
2019/05/20 | 703 | 715 | 696 | 709 | 37,700 |
2019/05/17 | 691 | 704 | 691 | 703 | 26,000 |
2019/05/16 | 684 | 696 | 684 | 691 | 29,600 |
2019/05/15 | 701 | 701 | 674 | 681 | 90,300 |
2019/05/14 | 705 | 735 | 680 | 698 | 64,300 |
2019/05/13 | 725 | 732 | 713 | 713 | 33,400 |
2019/05/10 | 728 | 744 | 728 | 732 | 35,400 |
2019/05/09 | 736 | 741 | 722 | 730 | 48,000 |
2019/05/08 | 754 | 765 | 742 | 748 | 45,600 |
2019/05/07 | 774 | 776 | 765 | 767 | 30,000 |
2019/04/26 | 770 | 775 | 764 | 774 | 23,400 |
2019/04/25 | 776 | 776 | 755 | 769 | 32,900 |
2019/04/24 | 780 | 783 | 768 | 771 | 22,700 |
2019/04/23 | 782 | 786 | 775 | 780 | 13,400 |
2019/04/22 | 779 | 788 | 778 | 781 | 17,700 |
2019/04/19 | 773 | 783 | 773 | 781 | 26,400 |
2019/04/18 | 785 | 785 | 766 | 770 | 25,800 |
2019/04/17 | 780 | 784 | 775 | 782 | 28,700 |
2019/04/16 | 769 | 785 | 769 | 776 | 28,400 |
2019/04/15 | 763 | 774 | 759 | 773 | 35,400 |
2019/04/12 | 762 | 762 | 749 | 756 | 46,700 |
2019/04/11 | 764 | 764 | 754 | 762 | 19,500 |
2019/04/10 | 761 | 773 | 760 | 771 | 24,900 |
2019/04/09 | 772 | 776 | 765 | 771 | 48,600 |
2019/04/08 | 780 | 782 | 773 | 776 | 16,700 |
2019/04/05 | 784 | 784 | 778 | 784 | 21,000 |
2019/04/04 | 785 | 785 | 776 | 778 | 43,500 |
2019/04/03 | 774 | 789 | 774 | 787 | 23,800 |
2019/04/02 | 786 | 789 | 776 | 780 | 30,800 |
2019/04/01 | 767 | 788 | 767 | 782 | 43,900 |
2019/03/29 | 764 | 771 | 754 | 764 | 43,900 |
2019/03/28 | 766 | 770 | 757 | 766 | 45,500 |
2019/03/27 | 762 | 777 | 761 | 775 | 39,200 |
2019/03/26 | 755 | 784 | 755 | 783 | 77,200 |
2019/03/25 | 753 | 753 | 740 | 747 | 34,700 |
2019/03/22 | 759 | 763 | 750 | 763 | 32,000 |
2019/03/20 | 745 | 755 | 737 | 752 | 65,100 |
2019/03/19 | 753 | 753 | 733 | 735 | 53,000 |
2019/03/18 | 754 | 759 | 744 | 750 | 28,700 |
2019/03/15 | 742 | 759 | 742 | 753 | 32,500 |
2019/03/14 | 757 | 757 | 739 | 740 | 31,100 |
2019/03/13 | 766 | 770 | 752 | 753 | 24,000 |
2019/03/12 | 768 | 774 | 765 | 767 | 35,300 |
2019/03/11 | 756 | 764 | 751 | 761 | 26,900 |
2019/03/08 | 767 | 770 | 750 | 755 | 51,800 |
2019/03/07 | 781 | 785 | 772 | 780 | 31,100 |
2019/03/06 | 801 | 805 | 788 | 789 | 33,100 |
2019/03/05 | 814 | 814 | 802 | 808 | 20,100 |
2019/03/04 | 829 | 829 | 813 | 814 | 17,400 |
2019/03/01 | 821 | 825 | 817 | 818 | 25,100 |
2019/02/28 | 821 | 833 | 820 | 821 | 14,100 |
2019/02/27 | 821 | 829 | 821 | 826 | 23,600 |
2019/02/26 | 829 | 832 | 825 | 825 | 12,900 |
2019/02/25 | 835 | 840 | 825 | 835 | 29,300 |
2019/02/22 | 813 | 830 | 806 | 825 | 36,800 |
2019/02/21 | 815 | 815 | 807 | 814 | 14,100 |
2019/02/20 | 806 | 818 | 805 | 815 | 27,800 |
2019/02/19 | 806 | 811 | 801 | 801 | 26,700 |
2019/02/18 | 798 | 814 | 790 | 813 | 57,300 |
2019/02/15 | 782 | 784 | 753 | 783 | 58,000 |
2019/02/14 | 774 | 815 | 761 | 797 | 117,300 |
2019/02/13 | 775 | 775 | 757 | 774 | 41,700 |
2019/02/12 | 772 | 778 | 763 | 767 | 44,800 |
2019/02/08 | 778 | 782 | 763 | 771 | 27,500 |
2019/02/07 | 793 | 793 | 776 | 785 | 19,700 |
2019/02/06 | 804 | 804 | 785 | 793 | 35,100 |
2019/02/05 | 795 | 804 | 795 | 800 | 12,900 |
2019/02/04 | 779 | 798 | 777 | 794 | 40,000 |
2019/02/01 | 770 | 779 | 770 | 779 | 23,600 |
2019/01/31 | 779 | 779 | 767 | 771 | 30,700 |
2019/01/30 | 785 | 791 | 771 | 773 | 41,600 |
2019/01/29 | 779 | 782 | 774 | 779 | 33,100 |
2019/01/28 | 784 | 786 | 775 | 778 | 29,400 |
2019/01/25 | 784 | 789 | 777 | 779 | 25,200 |
2019/01/24 | 780 | 786 | 773 | 778 | 24,900 |
2019/01/23 | 786 | 790 | 777 | 780 | 24,500 |
2019/01/22 | 805 | 806 | 789 | 798 | 20,800 |
2019/01/21 | 806 | 811 | 802 | 805 | 22,800 |
2019/01/18 | 804 | 818 | 803 | 805 | 36,000 |
2019/01/17 | 790 | 810 | 790 | 804 | 22,100 |
2019/01/16 | 807 | 816 | 795 | 795 | 38,900 |
2019/01/15 | 811 | 819 | 803 | 806 | 52,300 |
2019/01/11 | 827 | 828 | 820 | 822 | 32,100 |
2019/01/10 | 825 | 837 | 815 | 832 | 41,800 |
2019/01/09 | 832 | 839 | 828 | 832 | 27,700 |
2019/01/08 | 831 | 837 | 826 | 831 | 30,600 |
2019/01/07 | 814 | 833 | 812 | 831 | 29,200 |
2019/01/04 | 815 | 823 | 790 | 799 | 43,200 |