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
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

このページの先頭へ