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 |
---|---|---|---|---|---|
2020/12/30 | 799 | 809 | 799 | 803 | 19,500 |
2020/12/29 | 810 | 815 | 805 | 810 | 21,400 |
2020/12/28 | 810 | 813 | 802 | 809 | 27,100 |
2020/12/25 | 810 | 813 | 806 | 813 | 11,500 |
2020/12/24 | 803 | 810 | 803 | 809 | 17,700 |
2020/12/23 | 808 | 808 | 799 | 804 | 8,600 |
2020/12/22 | 800 | 805 | 798 | 800 | 25,400 |
2020/12/21 | 807 | 808 | 800 | 807 | 17,400 |
2020/12/18 | 805 | 807 | 800 | 807 | 16,800 |
2020/12/17 | 808 | 813 | 800 | 807 | 14,700 |
2020/12/16 | 809 | 819 | 806 | 809 | 10,800 |
2020/12/15 | 812 | 820 | 799 | 804 | 30,400 |
2020/12/14 | 807 | 819 | 807 | 812 | 27,700 |
2020/12/11 | 801 | 810 | 798 | 803 | 31,500 |
2020/12/10 | 791 | 803 | 791 | 798 | 21,300 |
2020/12/09 | 791 | 799 | 790 | 792 | 13,900 |
2020/12/08 | 791 | 799 | 791 | 791 | 17,400 |
2020/12/07 | 800 | 800 | 791 | 791 | 15,400 |
2020/12/04 | 800 | 803 | 794 | 796 | 13,700 |
2020/12/03 | 790 | 804 | 790 | 800 | 15,600 |
2020/12/02 | 802 | 804 | 790 | 793 | 37,900 |
2020/12/01 | 781 | 801 | 776 | 796 | 50,500 |
2020/11/30 | 786 | 791 | 780 | 780 | 26,200 |
2020/11/27 | 792 | 798 | 786 | 793 | 37,200 |
2020/11/26 | 778 | 795 | 778 | 783 | 18,400 |
2020/11/25 | 790 | 791 | 782 | 782 | 29,000 |
2020/11/24 | 799 | 802 | 787 | 787 | 25,200 |
2020/11/20 | 785 | 791 | 781 | 784 | 23,000 |
2020/11/19 | 792 | 797 | 788 | 788 | 23,100 |
2020/11/18 | 800 | 803 | 788 | 801 | 18,600 |
2020/11/17 | 800 | 805 | 798 | 800 | 28,000 |
2020/11/16 | 810 | 811 | 800 | 800 | 33,000 |
2020/11/13 | 804 | 807 | 799 | 802 | 26,900 |
2020/11/12 | 819 | 819 | 804 | 811 | 18,500 |
2020/11/11 | 813 | 819 | 801 | 818 | 36,600 |
2020/11/10 | 807 | 811 | 798 | 804 | 55,200 |
2020/11/09 | 808 | 810 | 800 | 805 | 31,000 |
2020/11/06 | 813 | 813 | 799 | 804 | 53,000 |
2020/11/05 | 800 | 818 | 795 | 813 | 45,000 |
2020/11/04 | 808 | 808 | 797 | 798 | 58,100 |
2020/11/02 | 800 | 803 | 792 | 801 | 42,300 |
2020/10/30 | 806 | 806 | 796 | 800 | 36,900 |
2020/10/29 | 794 | 809 | 791 | 800 | 33,200 |
2020/10/28 | 800 | 820 | 795 | 801 | 109,600 |
2020/10/27 | 797 | 805 | 790 | 800 | 35,900 |
2020/10/26 | 800 | 801 | 794 | 797 | 9,600 |
2020/10/23 | 790 | 799 | 786 | 796 | 13,100 |
2020/10/22 | 778 | 798 | 774 | 797 | 21,700 |
2020/10/21 | 784 | 786 | 775 | 779 | 13,100 |
2020/10/20 | 777 | 780 | 771 | 774 | 27,800 |
2020/10/19 | 772 | 778 | 772 | 777 | 17,600 |
2020/10/16 | 783 | 783 | 772 | 772 | 16,900 |
2020/10/15 | 774 | 780 | 769 | 779 | 35,100 |
2020/10/14 | 781 | 781 | 769 | 777 | 25,500 |
2020/10/13 | 793 | 798 | 783 | 784 | 39,800 |
2020/10/12 | 806 | 806 | 791 | 793 | 22,600 |
2020/10/09 | 795 | 804 | 792 | 802 | 16,800 |
2020/10/08 | 790 | 795 | 786 | 795 | 17,500 |
2020/10/07 | 790 | 790 | 781 | 786 | 14,200 |
2020/10/06 | 800 | 806 | 788 | 790 | 16,900 |
2020/10/05 | 784 | 801 | 784 | 800 | 24,300 |
2020/10/02 | 795 | 804 | 780 | 780 | 60,500 |
2020/09/30 | 811 | 811 | 798 | 799 | 55,700 |
2020/09/29 | 806 | 815 | 800 | 810 | 64,600 |
2020/09/28 | 798 | 815 | 798 | 815 | 107,000 |
2020/09/25 | 804 | 806 | 782 | 783 | 144,200 |
2020/09/24 | 795 | 805 | 794 | 800 | 54,300 |
2020/09/23 | 803 | 809 | 797 | 801 | 57,400 |
2020/09/18 | 810 | 819 | 808 | 813 | 37,500 |
2020/09/17 | 815 | 815 | 799 | 811 | 48,300 |
2020/09/16 | 814 | 818 | 805 | 818 | 58,000 |
2020/09/15 | 810 | 814 | 806 | 814 | 33,600 |
2020/09/14 | 805 | 816 | 797 | 811 | 76,500 |
2020/09/11 | 802 | 805 | 797 | 800 | 136,500 |
2020/09/10 | 800 | 802 | 796 | 801 | 30,900 |
2020/09/09 | 793 | 801 | 787 | 798 | 82,600 |
2020/09/08 | 781 | 799 | 781 | 797 | 50,400 |
2020/09/07 | 787 | 796 | 776 | 780 | 39,000 |
2020/09/04 | 774 | 782 | 771 | 777 | 26,700 |
2020/09/03 | 768 | 791 | 761 | 775 | 33,500 |
2020/09/02 | 750 | 766 | 747 | 759 | 33,100 |
2020/09/01 | 750 | 762 | 742 | 752 | 25,900 |
2020/08/31 | 762 | 774 | 754 | 755 | 13,400 |
2020/08/28 | 759 | 777 | 747 | 762 | 29,100 |
2020/08/27 | 756 | 756 | 747 | 756 | 11,700 |
2020/08/26 | 752 | 760 | 751 | 756 | 7,100 |
2020/08/25 | 763 | 764 | 746 | 757 | 57,200 |
2020/08/24 | 749 | 753 | 739 | 749 | 27,700 |
2020/08/21 | 746 | 749 | 742 | 747 | 13,600 |
2020/08/20 | 743 | 746 | 735 | 743 | 24,500 |
2020/08/19 | 750 | 752 | 739 | 749 | 24,400 |
2020/08/18 | 761 | 764 | 751 | 752 | 21,800 |
2020/08/17 | 773 | 773 | 762 | 764 | 15,200 |
2020/08/14 | 790 | 790 | 767 | 778 | 24,200 |
2020/08/13 | 782 | 782 | 766 | 782 | 21,600 |
2020/08/12 | 787 | 793 | 763 | 774 | 63,600 |
2020/08/11 | 780 | 787 | 770 | 782 | 69,800 |
2020/08/07 | 763 | 775 | 750 | 775 | 21,000 |
2020/08/06 | 784 | 789 | 751 | 773 | 27,300 |
2020/08/05 | 794 | 794 | 774 | 788 | 27,200 |
2020/08/04 | 782 | 802 | 782 | 800 | 19,300 |
2020/08/03 | 770 | 783 | 754 | 782 | 31,200 |
2020/07/31 | 807 | 807 | 735 | 735 | 50,100 |
2020/07/30 | 804 | 812 | 796 | 807 | 47,600 |
2020/07/29 | 794 | 803 | 779 | 803 | 31,100 |
2020/07/28 | 803 | 804 | 788 | 796 | 14,000 |
2020/07/27 | 782 | 802 | 774 | 802 | 19,600 |
2020/07/22 | 800 | 800 | 781 | 781 | 25,300 |
2020/07/21 | 800 | 800 | 791 | 800 | 26,900 |
2020/07/20 | 790 | 800 | 790 | 800 | 10,600 |
2020/07/17 | 796 | 797 | 785 | 794 | 28,000 |
2020/07/16 | 790 | 803 | 782 | 791 | 61,100 |
2020/07/15 | 774 | 788 | 774 | 788 | 23,900 |
2020/07/14 | 780 | 780 | 766 | 780 | 18,300 |
2020/07/13 | 775 | 777 | 766 | 777 | 31,300 |
2020/07/10 | 773 | 773 | 746 | 751 | 36,200 |
2020/07/09 | 775 | 790 | 760 | 774 | 42,300 |
2020/07/08 | 761 | 779 | 760 | 775 | 36,600 |
2020/07/07 | 778 | 778 | 750 | 762 | 26,200 |
2020/07/06 | 774 | 777 | 766 | 776 | 22,100 |
2020/07/03 | 764 | 765 | 746 | 764 | 20,100 |
2020/07/02 | 770 | 776 | 751 | 757 | 29,300 |
2020/07/01 | 766 | 785 | 752 | 761 | 63,300 |
2020/06/30 | 785 | 785 | 764 | 766 | 15,400 |
2020/06/29 | 777 | 779 | 762 | 771 | 18,300 |
2020/06/26 | 764 | 787 | 764 | 787 | 40,500 |
2020/06/25 | 759 | 764 | 750 | 757 | 29,500 |
2020/06/24 | 759 | 768 | 753 | 755 | 13,600 |
2020/06/23 | 764 | 767 | 747 | 756 | 32,200 |
2020/06/22 | 741 | 758 | 738 | 755 | 16,100 |
2020/06/19 | 773 | 773 | 739 | 742 | 52,200 |
2020/06/18 | 764 | 770 | 752 | 770 | 19,300 |
2020/06/17 | 754 | 769 | 750 | 764 | 25,900 |
2020/06/16 | 746 | 757 | 739 | 754 | 30,800 |
2020/06/15 | 750 | 758 | 728 | 728 | 28,100 |
2020/06/12 | 720 | 769 | 715 | 757 | 67,400 |
2020/06/11 | 753 | 753 | 738 | 741 | 20,900 |
2020/06/10 | 743 | 757 | 734 | 753 | 43,000 |
2020/06/09 | 749 | 750 | 740 | 745 | 17,200 |
2020/06/08 | 719 | 748 | 719 | 748 | 36,200 |
2020/06/05 | 717 | 722 | 711 | 719 | 19,200 |
2020/06/04 | 732 | 732 | 711 | 713 | 24,700 |
2020/06/03 | 731 | 731 | 714 | 724 | 24,000 |
2020/06/02 | 728 | 728 | 715 | 719 | 35,400 |
2020/06/01 | 738 | 747 | 724 | 727 | 42,600 |
2020/05/29 | 735 | 750 | 730 | 745 | 44,100 |
2020/05/28 | 715 | 738 | 714 | 738 | 70,400 |
2020/05/27 | 714 | 715 | 708 | 714 | 32,600 |
2020/05/26 | 697 | 719 | 697 | 710 | 65,300 |
2020/05/25 | 694 | 694 | 682 | 687 | 22,200 |
2020/05/22 | 690 | 696 | 672 | 684 | 103,300 |
2020/05/21 | 699 | 701 | 687 | 693 | 24,800 |
2020/05/20 | 697 | 702 | 688 | 692 | 45,300 |
2020/05/19 | 685 | 700 | 676 | 699 | 46,800 |
2020/05/18 | 682 | 686 | 661 | 675 | 30,100 |
2020/05/15 | 669 | 682 | 663 | 682 | 43,500 |
2020/05/14 | 664 | 682 | 663 | 668 | 42,800 |
2020/05/13 | 649 | 674 | 649 | 670 | 50,000 |
2020/05/12 | 659 | 668 | 654 | 658 | 37,900 |
2020/05/11 | 636 | 659 | 636 | 659 | 32,800 |
2020/05/08 | 627 | 646 | 618 | 639 | 57,300 |
2020/05/07 | 610 | 624 | 610 | 617 | 34,200 |
2020/05/01 | 613 | 616 | 603 | 606 | 40,200 |
2020/04/30 | 625 | 625 | 615 | 615 | 36,700 |
2020/04/28 | 634 | 634 | 603 | 611 | 40,500 |
2020/04/27 | 620 | 633 | 610 | 630 | 101,100 |
2020/04/24 | 599 | 612 | 589 | 612 | 96,600 |
2020/04/23 | 568 | 595 | 568 | 595 | 70,600 |
2020/04/22 | 550 | 569 | 550 | 566 | 80,800 |
2020/04/21 | 545 | 560 | 542 | 557 | 110,200 |
2020/04/20 | 550 | 556 | 540 | 555 | 86,500 |
2020/04/17 | 555 | 566 | 544 | 546 | 74,800 |
2020/04/16 | 542 | 555 | 535 | 554 | 51,100 |
2020/04/15 | 550 | 559 | 540 | 542 | 56,700 |
2020/04/14 | 561 | 565 | 542 | 547 | 90,100 |
2020/04/13 | 593 | 593 | 561 | 561 | 74,000 |
2020/04/10 | 590 | 604 | 580 | 603 | 30,600 |
2020/04/09 | 591 | 598 | 579 | 586 | 29,300 |
2020/04/08 | 566 | 597 | 558 | 591 | 48,200 |
2020/04/07 | 579 | 582 | 545 | 566 | 76,000 |
2020/04/06 | 543 | 559 | 529 | 555 | 69,100 |
2020/04/03 | 566 | 585 | 534 | 543 | 65,300 |
2020/04/02 | 592 | 601 | 574 | 576 | 48,300 |
2020/04/01 | 614 | 642 | 601 | 606 | 47,900 |
2020/03/31 | 659 | 659 | 606 | 624 | 88,300 |
2020/03/30 | 620 | 653 | 601 | 652 | 133,200 |
2020/03/27 | 631 | 649 | 625 | 649 | 176,200 |
2020/03/26 | 620 | 620 | 587 | 613 | 91,800 |
2020/03/25 | 638 | 638 | 612 | 619 | 110,400 |
2020/03/24 | 605 | 621 | 593 | 619 | 111,000 |
2020/03/23 | 599 | 602 | 568 | 591 | 113,800 |
2020/03/19 | 557 | 581 | 547 | 581 | 62,000 |
2020/03/18 | 570 | 580 | 551 | 551 | 115,600 |
2020/03/17 | 510 | 558 | 496 | 553 | 130,500 |
2020/03/16 | 498 | 526 | 497 | 520 | 124,500 |
2020/03/13 | 490 | 508 | 467 | 491 | 196,800 |
2020/03/12 | 520 | 533 | 506 | 508 | 80,300 |
2020/03/11 | 559 | 566 | 539 | 539 | 52,700 |
2020/03/10 | 535 | 554 | 513 | 553 | 83,900 |
2020/03/09 | 577 | 578 | 549 | 555 | 72,600 |
2020/03/06 | 612 | 616 | 596 | 596 | 68,100 |
2020/03/05 | 647 | 647 | 630 | 630 | 66,500 |
2020/03/04 | 625 | 643 | 624 | 627 | 36,900 |
2020/03/03 | 670 | 670 | 637 | 637 | 60,200 |
2020/03/02 | 636 | 675 | 636 | 654 | 69,800 |
2020/02/28 | 650 | 663 | 635 | 638 | 64,600 |
2020/02/27 | 709 | 709 | 682 | 682 | 51,200 |
2020/02/26 | 703 | 715 | 699 | 711 | 41,300 |
2020/02/25 | 703 | 729 | 703 | 718 | 64,700 |
2020/02/21 | 760 | 766 | 757 | 758 | 23,000 |
2020/02/20 | 775 | 778 | 762 | 762 | 24,300 |
2020/02/19 | 774 | 780 | 770 | 773 | 36,800 |
2020/02/18 | 772 | 779 | 760 | 775 | 69,000 |
2020/02/17 | 792 | 792 | 773 | 773 | 40,400 |
2020/02/14 | 798 | 811 | 794 | 806 | 53,600 |
2020/02/13 | 799 | 801 | 790 | 799 | 55,600 |
2020/02/12 | 802 | 803 | 794 | 799 | 73,500 |
2020/02/10 | 805 | 811 | 797 | 806 | 76,900 |
2020/02/07 | 830 | 830 | 810 | 812 | 43,800 |
2020/02/06 | 824 | 838 | 824 | 830 | 71,200 |
2020/02/05 | 811 | 820 | 805 | 815 | 63,600 |
2020/02/04 | 791 | 803 | 791 | 802 | 31,500 |
2020/02/03 | 800 | 807 | 794 | 796 | 65,300 |
2020/01/31 | 805 | 830 | 805 | 821 | 56,300 |
2020/01/30 | 822 | 822 | 805 | 814 | 94,100 |
2020/01/29 | 811 | 818 | 801 | 815 | 40,800 |
2020/01/28 | 800 | 824 | 791 | 817 | 57,600 |
2020/01/27 | 815 | 821 | 809 | 809 | 40,200 |
2020/01/24 | 846 | 848 | 830 | 830 | 31,000 |
2020/01/23 | 850 | 853 | 835 | 846 | 53,200 |
2020/01/22 | 835 | 853 | 829 | 849 | 73,700 |
2020/01/21 | 822 | 838 | 822 | 835 | 64,100 |
2020/01/20 | 802 | 818 | 802 | 815 | 41,300 |
2020/01/17 | 800 | 804 | 795 | 801 | 36,700 |
2020/01/16 | 805 | 807 | 799 | 803 | 40,300 |
2020/01/15 | 813 | 813 | 802 | 810 | 51,600 |
2020/01/14 | 820 | 820 | 813 | 818 | 33,300 |
2020/01/10 | 826 | 828 | 820 | 825 | 44,000 |
2020/01/09 | 822 | 826 | 820 | 820 | 25,200 |
2020/01/08 | 826 | 826 | 805 | 814 | 56,000 |
2020/01/07 | 833 | 841 | 832 | 837 | 40,100 |
2020/01/06 | 848 | 848 | 828 | 834 | 51,900 |