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
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

このページの先頭へ