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 |
---|---|---|---|---|---|
2021/12/30 | 699 | 699 | 691 | 693 | 3,100 |
2021/12/29 | 691 | 701 | 691 | 701 | 15,800 |
2021/12/28 | 689 | 693 | 685 | 693 | 18,200 |
2021/12/27 | 673 | 685 | 673 | 685 | 15,500 |
2021/12/24 | 676 | 676 | 671 | 673 | 15,200 |
2021/12/23 | 679 | 682 | 674 | 674 | 11,900 |
2021/12/22 | 682 | 685 | 672 | 676 | 17,400 |
2021/12/21 | 681 | 682 | 673 | 682 | 25,100 |
2021/12/20 | 693 | 693 | 678 | 678 | 15,000 |
2021/12/17 | 696 | 699 | 695 | 699 | 19,000 |
2021/12/16 | 701 | 703 | 697 | 700 | 29,700 |
2021/12/15 | 699 | 703 | 693 | 695 | 14,800 |
2021/12/14 | 704 | 706 | 695 | 700 | 16,700 |
2021/12/13 | 705 | 705 | 698 | 701 | 16,200 |
2021/12/10 | 701 | 706 | 697 | 703 | 31,800 |
2021/12/09 | 695 | 701 | 688 | 697 | 19,800 |
2021/12/08 | 707 | 707 | 692 | 696 | 22,800 |
2021/12/07 | 692 | 708 | 692 | 708 | 37,200 |
2021/12/06 | 690 | 699 | 683 | 683 | 41,800 |
2021/12/03 | 675 | 687 | 675 | 684 | 23,100 |
2021/12/02 | 666 | 680 | 666 | 670 | 42,500 |
2021/12/01 | 661 | 680 | 661 | 675 | 30,500 |
2021/11/30 | 681 | 692 | 666 | 666 | 48,500 |
2021/11/29 | 695 | 697 | 676 | 677 | 44,900 |
2021/11/26 | 708 | 708 | 697 | 697 | 30,500 |
2021/11/25 | 700 | 709 | 700 | 704 | 19,600 |
2021/11/24 | 706 | 711 | 700 | 700 | 10,500 |
2021/11/22 | 709 | 712 | 706 | 706 | 12,400 |
2021/11/19 | 714 | 715 | 705 | 709 | 19,700 |
2021/11/18 | 716 | 719 | 711 | 711 | 21,300 |
2021/11/17 | 721 | 722 | 716 | 716 | 19,000 |
2021/11/16 | 732 | 732 | 722 | 722 | 14,000 |
2021/11/15 | 732 | 732 | 724 | 724 | 19,300 |
2021/11/12 | 720 | 735 | 720 | 732 | 27,700 |
2021/11/11 | 737 | 737 | 720 | 720 | 27,100 |
2021/11/10 | 745 | 745 | 736 | 736 | 10,800 |
2021/11/09 | 735 | 745 | 735 | 739 | 28,700 |
2021/11/08 | 748 | 749 | 744 | 744 | 12,400 |
2021/11/05 | 750 | 752 | 748 | 748 | 11,300 |
2021/11/04 | 753 | 758 | 751 | 755 | 14,700 |
2021/11/02 | 748 | 752 | 747 | 749 | 12,200 |
2021/11/01 | 756 | 756 | 747 | 754 | 15,400 |
2021/10/29 | 746 | 746 | 737 | 742 | 14,000 |
2021/10/28 | 756 | 767 | 740 | 740 | 178,400 |
2021/10/27 | 762 | 762 | 756 | 756 | 16,100 |
2021/10/26 | 764 | 765 | 755 | 755 | 28,800 |
2021/10/25 | 762 | 764 | 757 | 757 | 20,700 |
2021/10/22 | 754 | 763 | 753 | 762 | 25,700 |
2021/10/21 | 759 | 761 | 758 | 758 | 19,700 |
2021/10/20 | 762 | 762 | 759 | 759 | 18,600 |
2021/10/19 | 762 | 764 | 760 | 762 | 20,600 |
2021/10/18 | 762 | 764 | 759 | 761 | 22,100 |
2021/10/15 | 760 | 764 | 758 | 762 | 19,700 |
2021/10/14 | 756 | 759 | 754 | 754 | 12,300 |
2021/10/13 | 752 | 761 | 752 | 756 | 25,900 |
2021/10/12 | 759 | 759 | 751 | 751 | 31,600 |
2021/10/11 | 759 | 761 | 752 | 759 | 35,200 |
2021/10/08 | 748 | 759 | 746 | 750 | 32,800 |
2021/10/07 | 735 | 743 | 733 | 734 | 24,100 |
2021/10/06 | 735 | 745 | 732 | 733 | 34,800 |
2021/10/05 | 738 | 738 | 726 | 726 | 33,400 |
2021/10/04 | 744 | 746 | 740 | 743 | 19,400 |
2021/10/01 | 743 | 749 | 743 | 743 | 33,100 |
2021/09/30 | 753 | 756 | 747 | 747 | 24,000 |
2021/09/29 | 758 | 759 | 749 | 750 | 37,500 |
2021/09/28 | 760 | 766 | 755 | 766 | 32,500 |
2021/09/27 | 760 | 760 | 755 | 759 | 17,300 |
2021/09/24 | 759 | 761 | 754 | 755 | 24,000 |
2021/09/22 | 754 | 755 | 750 | 750 | 22,300 |
2021/09/21 | 759 | 764 | 752 | 752 | 43,500 |
2021/09/17 | 765 | 766 | 759 | 766 | 25,600 |
2021/09/16 | 766 | 766 | 759 | 765 | 30,800 |
2021/09/15 | 761 | 765 | 759 | 764 | 18,800 |
2021/09/14 | 764 | 768 | 760 | 768 | 41,200 |
2021/09/13 | 753 | 763 | 753 | 763 | 25,000 |
2021/09/10 | 752 | 759 | 748 | 759 | 53,000 |
2021/09/09 | 750 | 753 | 750 | 753 | 19,700 |
2021/09/08 | 754 | 754 | 749 | 754 | 25,900 |
2021/09/07 | 755 | 756 | 748 | 750 | 35,700 |
2021/09/06 | 750 | 751 | 745 | 751 | 18,800 |
2021/09/03 | 746 | 748 | 742 | 745 | 32,600 |
2021/09/02 | 744 | 746 | 742 | 744 | 16,500 |
2021/09/01 | 737 | 745 | 736 | 745 | 32,700 |
2021/08/31 | 739 | 741 | 737 | 739 | 18,700 |
2021/08/30 | 732 | 739 | 731 | 739 | 15,400 |
2021/08/27 | 729 | 732 | 724 | 732 | 10,300 |
2021/08/26 | 726 | 732 | 726 | 732 | 15,600 |
2021/08/25 | 730 | 731 | 723 | 727 | 13,100 |
2021/08/24 | 724 | 730 | 716 | 727 | 24,600 |
2021/08/23 | 730 | 732 | 725 | 725 | 19,200 |
2021/08/20 | 730 | 733 | 727 | 729 | 13,300 |
2021/08/19 | 731 | 734 | 729 | 729 | 15,700 |
2021/08/18 | 737 | 738 | 732 | 734 | 16,900 |
2021/08/17 | 738 | 739 | 733 | 735 | 10,600 |
2021/08/16 | 738 | 740 | 733 | 733 | 18,800 |
2021/08/13 | 736 | 739 | 735 | 738 | 8,600 |
2021/08/12 | 734 | 736 | 730 | 736 | 14,900 |
2021/08/11 | 725 | 733 | 725 | 732 | 17,400 |
2021/08/10 | 725 | 729 | 724 | 725 | 12,100 |
2021/08/06 | 731 | 731 | 725 | 725 | 6,300 |
2021/08/05 | 726 | 731 | 726 | 726 | 9,300 |
2021/08/04 | 729 | 731 | 727 | 730 | 7,700 |
2021/08/03 | 733 | 733 | 727 | 729 | 8,400 |
2021/08/02 | 732 | 734 | 727 | 734 | 19,400 |
2021/07/30 | 729 | 733 | 725 | 725 | 15,800 |
2021/07/29 | 729 | 733 | 729 | 733 | 20,000 |
2021/07/28 | 732 | 735 | 730 | 732 | 9,100 |
2021/07/27 | 733 | 733 | 728 | 732 | 10,500 |
2021/07/26 | 735 | 735 | 726 | 729 | 11,400 |
2021/07/21 | 720 | 723 | 717 | 720 | 19,500 |
2021/07/20 | 716 | 722 | 716 | 720 | 15,700 |
2021/07/19 | 721 | 723 | 718 | 718 | 21,300 |
2021/07/16 | 718 | 725 | 717 | 721 | 20,500 |
2021/07/15 | 726 | 729 | 720 | 720 | 32,700 |
2021/07/14 | 733 | 735 | 725 | 727 | 30,800 |
2021/07/13 | 737 | 737 | 734 | 736 | 16,500 |
2021/07/12 | 736 | 737 | 728 | 733 | 24,200 |
2021/07/09 | 718 | 732 | 718 | 728 | 46,600 |
2021/07/08 | 729 | 733 | 723 | 723 | 27,500 |
2021/07/07 | 725 | 736 | 725 | 729 | 32,000 |
2021/07/06 | 726 | 732 | 726 | 730 | 3,400 |
2021/07/05 | 731 | 732 | 726 | 726 | 20,800 |
2021/07/02 | 721 | 729 | 721 | 729 | 12,800 |
2021/07/01 | 728 | 728 | 718 | 719 | 25,100 |
2021/06/30 | 719 | 725 | 716 | 719 | 26,200 |
2021/06/29 | 719 | 723 | 716 | 719 | 19,100 |
2021/06/28 | 723 | 724 | 717 | 721 | 23,800 |
2021/06/25 | 718 | 720 | 714 | 718 | 20,300 |
2021/06/24 | 709 | 716 | 708 | 714 | 10,700 |
2021/06/23 | 711 | 713 | 705 | 708 | 35,200 |
2021/06/22 | 724 | 724 | 710 | 710 | 46,600 |
2021/06/21 | 717 | 721 | 713 | 713 | 48,800 |
2021/06/18 | 726 | 728 | 719 | 719 | 14,000 |
2021/06/17 | 722 | 724 | 721 | 721 | 13,000 |
2021/06/16 | 720 | 726 | 720 | 722 | 28,400 |
2021/06/15 | 725 | 727 | 722 | 722 | 19,700 |
2021/06/14 | 733 | 733 | 723 | 723 | 17,400 |
2021/06/11 | 731 | 735 | 729 | 731 | 37,300 |
2021/06/10 | 733 | 737 | 731 | 733 | 16,500 |
2021/06/09 | 737 | 737 | 733 | 734 | 9,300 |
2021/06/08 | 735 | 740 | 732 | 737 | 16,500 |
2021/06/07 | 739 | 740 | 735 | 735 | 29,900 |
2021/06/04 | 738 | 740 | 736 | 737 | 12,500 |
2021/06/03 | 736 | 739 | 735 | 739 | 12,500 |
2021/06/02 | 736 | 742 | 735 | 736 | 28,000 |
2021/06/01 | 728 | 740 | 728 | 738 | 19,000 |
2021/05/31 | 734 | 736 | 730 | 730 | 21,200 |
2021/05/28 | 730 | 734 | 727 | 734 | 23,400 |
2021/05/27 | 728 | 730 | 724 | 724 | 17,400 |
2021/05/26 | 730 | 733 | 728 | 728 | 17,000 |
2021/05/25 | 737 | 737 | 730 | 730 | 19,800 |
2021/05/24 | 730 | 736 | 730 | 733 | 17,900 |
2021/05/21 | 727 | 735 | 727 | 730 | 16,500 |
2021/05/20 | 726 | 734 | 726 | 726 | 23,900 |
2021/05/19 | 724 | 733 | 724 | 730 | 20,800 |
2021/05/18 | 725 | 728 | 723 | 724 | 17,300 |
2021/05/17 | 722 | 728 | 720 | 723 | 33,900 |
2021/05/14 | 721 | 732 | 720 | 720 | 50,300 |
2021/05/13 | 720 | 724 | 714 | 714 | 25,300 |
2021/05/12 | 726 | 727 | 722 | 723 | 27,200 |
2021/05/11 | 726 | 731 | 724 | 724 | 27,400 |
2021/05/10 | 726 | 732 | 725 | 729 | 11,200 |
2021/05/07 | 723 | 726 | 721 | 726 | 10,800 |
2021/05/06 | 717 | 730 | 717 | 721 | 50,700 |
2021/04/30 | 712 | 717 | 709 | 713 | 36,400 |
2021/04/28 | 727 | 727 | 709 | 713 | 88,200 |
2021/04/27 | 712 | 716 | 707 | 707 | 36,000 |
2021/04/26 | 719 | 720 | 710 | 710 | 39,900 |
2021/04/23 | 718 | 723 | 715 | 718 | 22,000 |
2021/04/22 | 722 | 727 | 718 | 719 | 18,500 |
2021/04/21 | 729 | 738 | 719 | 719 | 62,500 |
2021/04/20 | 736 | 743 | 734 | 734 | 41,100 |
2021/04/19 | 736 | 746 | 736 | 743 | 31,200 |
2021/04/16 | 734 | 739 | 734 | 734 | 17,000 |
2021/04/15 | 730 | 739 | 730 | 733 | 28,600 |
2021/04/14 | 742 | 746 | 730 | 733 | 78,700 |
2021/04/13 | 748 | 755 | 743 | 743 | 29,900 |
2021/04/12 | 741 | 757 | 737 | 744 | 112,700 |
2021/04/09 | 738 | 748 | 736 | 741 | 57,900 |
2021/04/08 | 760 | 762 | 738 | 743 | 105,700 |
2021/04/07 | 761 | 768 | 755 | 760 | 62,600 |
2021/04/06 | 761 | 766 | 754 | 756 | 41,600 |
2021/04/05 | 761 | 767 | 757 | 761 | 29,600 |
2021/04/02 | 758 | 767 | 755 | 761 | 44,400 |
2021/04/01 | 764 | 771 | 756 | 756 | 58,700 |
2021/03/31 | 768 | 775 | 764 | 765 | 50,700 |
2021/03/30 | 762 | 781 | 762 | 776 | 74,400 |
2021/03/29 | 795 | 798 | 773 | 780 | 138,200 |
2021/03/26 | 785 | 793 | 783 | 793 | 47,000 |
2021/03/25 | 777 | 795 | 777 | 784 | 79,900 |
2021/03/24 | 785 | 786 | 771 | 771 | 77,400 |
2021/03/23 | 789 | 795 | 784 | 785 | 100,800 |
2021/03/22 | 793 | 793 | 785 | 790 | 41,700 |
2021/03/19 | 791 | 795 | 783 | 789 | 84,600 |
2021/03/18 | 786 | 797 | 785 | 792 | 120,000 |
2021/03/17 | 772 | 786 | 767 | 785 | 141,800 |
2021/03/16 | 773 | 776 | 760 | 767 | 151,300 |
2021/03/15 | 777 | 783 | 769 | 773 | 60,600 |
2021/03/12 | 778 | 778 | 769 | 770 | 80,000 |
2021/03/11 | 777 | 782 | 775 | 782 | 22,300 |
2021/03/10 | 781 | 783 | 774 | 775 | 30,000 |
2021/03/09 | 777 | 782 | 769 | 782 | 59,100 |
2021/03/08 | 775 | 778 | 766 | 770 | 61,100 |
2021/03/05 | 777 | 778 | 763 | 775 | 84,800 |
2021/03/04 | 779 | 783 | 771 | 779 | 35,700 |
2021/03/03 | 781 | 786 | 777 | 786 | 16,300 |
2021/03/02 | 775 | 780 | 773 | 779 | 15,100 |
2021/03/01 | 767 | 779 | 766 | 779 | 14,700 |
2021/02/26 | 774 | 777 | 765 | 767 | 32,600 |
2021/02/25 | 776 | 780 | 767 | 771 | 28,600 |
2021/02/24 | 762 | 769 | 761 | 765 | 35,600 |
2021/02/22 | 765 | 770 | 761 | 769 | 14,200 |
2021/02/19 | 763 | 764 | 755 | 761 | 35,600 |
2021/02/18 | 770 | 773 | 764 | 766 | 21,700 |
2021/02/17 | 771 | 778 | 768 | 772 | 31,200 |
2021/02/16 | 783 | 783 | 771 | 773 | 18,400 |
2021/02/15 | 785 | 788 | 776 | 781 | 16,600 |
2021/02/12 | 785 | 785 | 771 | 778 | 22,400 |
2021/02/10 | 785 | 785 | 775 | 777 | 16,000 |
2021/02/09 | 790 | 790 | 775 | 782 | 23,800 |
2021/02/08 | 771 | 790 | 771 | 790 | 28,400 |
2021/02/05 | 770 | 772 | 764 | 771 | 15,600 |
2021/02/04 | 760 | 767 | 760 | 763 | 11,000 |
2021/02/03 | 759 | 764 | 759 | 760 | 20,100 |
2021/02/02 | 757 | 764 | 757 | 761 | 6,800 |
2021/02/01 | 756 | 766 | 756 | 757 | 14,000 |
2021/01/29 | 771 | 772 | 758 | 758 | 33,700 |
2021/01/28 | 761 | 781 | 761 | 772 | 107,400 |
2021/01/27 | 769 | 770 | 763 | 769 | 48,900 |
2021/01/26 | 777 | 785 | 760 | 761 | 95,500 |
2021/01/25 | 800 | 800 | 783 | 787 | 34,400 |
2021/01/22 | 780 | 805 | 780 | 802 | 29,400 |
2021/01/21 | 776 | 791 | 776 | 790 | 23,400 |
2021/01/20 | 776 | 783 | 774 | 779 | 36,500 |
2021/01/19 | 783 | 786 | 776 | 777 | 49,400 |
2021/01/18 | 783 | 789 | 779 | 781 | 21,900 |
2021/01/15 | 791 | 791 | 783 | 783 | 26,400 |
2021/01/14 | 793 | 801 | 789 | 791 | 29,200 |
2021/01/13 | 797 | 799 | 793 | 799 | 14,100 |
2021/01/12 | 812 | 812 | 794 | 796 | 37,100 |
2021/01/08 | 807 | 812 | 800 | 812 | 25,500 |
2021/01/07 | 802 | 815 | 799 | 806 | 25,900 |
2021/01/06 | 800 | 804 | 799 | 803 | 10,500 |
2021/01/05 | 796 | 807 | 792 | 800 | 17,600 |
2021/01/04 | 803 | 803 | 793 | 795 | 30,300 |