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 |
---|---|---|---|---|---|
2022/12/30 | 642 | 649 | 638 | 645 | 11,500 |
2022/12/29 | 637 | 646 | 633 | 644 | 16,100 |
2022/12/28 | 637 | 640 | 634 | 640 | 10,900 |
2022/12/27 | 639 | 645 | 637 | 645 | 17,000 |
2022/12/26 | 640 | 640 | 635 | 640 | 14,900 |
2022/12/23 | 631 | 637 | 631 | 634 | 9,700 |
2022/12/22 | 637 | 643 | 631 | 635 | 12,300 |
2022/12/21 | 649 | 649 | 630 | 631 | 29,800 |
2022/12/20 | 657 | 657 | 641 | 649 | 25,900 |
2022/12/19 | 646 | 652 | 646 | 651 | 5,800 |
2022/12/16 | 654 | 654 | 647 | 647 | 16,700 |
2022/12/15 | 650 | 656 | 650 | 654 | 5,500 |
2022/12/14 | 645 | 653 | 645 | 653 | 5,300 |
2022/12/13 | 645 | 650 | 643 | 645 | 5,700 |
2022/12/12 | 645 | 645 | 643 | 643 | 10,600 |
2022/12/09 | 636 | 645 | 636 | 644 | 12,100 |
2022/12/08 | 638 | 638 | 631 | 635 | 18,200 |
2022/12/07 | 631 | 636 | 631 | 633 | 9,700 |
2022/12/06 | 632 | 637 | 629 | 633 | 22,900 |
2022/12/05 | 637 | 637 | 630 | 632 | 27,400 |
2022/12/02 | 637 | 637 | 627 | 632 | 27,100 |
2022/12/01 | 647 | 647 | 637 | 639 | 17,500 |
2022/11/30 | 652 | 656 | 648 | 648 | 13,700 |
2022/11/29 | 659 | 659 | 651 | 654 | 18,500 |
2022/11/28 | 671 | 671 | 662 | 662 | 21,300 |
2022/11/25 | 670 | 677 | 664 | 671 | 16,500 |
2022/11/24 | 662 | 668 | 660 | 668 | 26,400 |
2022/11/22 | 647 | 658 | 647 | 658 | 29,400 |
2022/11/21 | 644 | 651 | 644 | 648 | 13,300 |
2022/11/18 | 635 | 649 | 635 | 644 | 13,300 |
2022/11/17 | 631 | 636 | 629 | 635 | 12,200 |
2022/11/16 | 631 | 633 | 629 | 631 | 8,100 |
2022/11/15 | 631 | 635 | 630 | 630 | 12,800 |
2022/11/14 | 631 | 634 | 629 | 631 | 12,500 |
2022/11/11 | 622 | 631 | 620 | 631 | 18,300 |
2022/11/10 | 618 | 622 | 613 | 613 | 14,000 |
2022/11/09 | 620 | 621 | 617 | 621 | 7,400 |
2022/11/08 | 617 | 622 | 616 | 620 | 16,100 |
2022/11/07 | 610 | 616 | 610 | 616 | 13,800 |
2022/11/04 | 610 | 617 | 610 | 610 | 29,600 |
2022/11/02 | 613 | 622 | 613 | 614 | 10,100 |
2022/11/01 | 615 | 617 | 612 | 614 | 19,800 |
2022/10/31 | 617 | 620 | 608 | 614 | 35,100 |
2022/10/28 | 632 | 640 | 606 | 610 | 140,900 |
2022/10/27 | 642 | 644 | 638 | 640 | 11,800 |
2022/10/26 | 643 | 644 | 637 | 642 | 18,100 |
2022/10/25 | 634 | 640 | 626 | 637 | 24,400 |
2022/10/24 | 634 | 634 | 627 | 628 | 12,000 |
2022/10/21 | 626 | 633 | 626 | 627 | 28,000 |
2022/10/20 | 630 | 634 | 626 | 634 | 14,000 |
2022/10/19 | 632 | 639 | 632 | 639 | 17,300 |
2022/10/18 | 631 | 633 | 628 | 632 | 12,300 |
2022/10/17 | 618 | 630 | 618 | 625 | 13,600 |
2022/10/14 | 625 | 628 | 616 | 627 | 23,300 |
2022/10/13 | 624 | 624 | 614 | 619 | 36,400 |
2022/10/12 | 623 | 632 | 623 | 628 | 18,500 |
2022/10/11 | 633 | 635 | 623 | 623 | 40,800 |
2022/10/07 | 645 | 646 | 639 | 642 | 16,800 |
2022/10/06 | 638 | 650 | 638 | 645 | 19,800 |
2022/10/05 | 651 | 651 | 638 | 638 | 23,900 |
2022/10/04 | 636 | 649 | 636 | 647 | 26,900 |
2022/10/03 | 626 | 631 | 623 | 627 | 22,900 |
2022/09/30 | 627 | 635 | 626 | 629 | 22,900 |
2022/09/29 | 638 | 638 | 627 | 632 | 26,900 |
2022/09/28 | 624 | 638 | 624 | 638 | 24,000 |
2022/09/27 | 627 | 629 | 625 | 627 | 18,600 |
2022/09/26 | 649 | 649 | 623 | 626 | 67,700 |
2022/09/22 | 652 | 655 | 648 | 648 | 17,500 |
2022/09/21 | 651 | 655 | 649 | 653 | 12,700 |
2022/09/20 | 655 | 658 | 652 | 653 | 21,400 |
2022/09/16 | 656 | 661 | 653 | 653 | 11,200 |
2022/09/15 | 655 | 661 | 655 | 656 | 11,900 |
2022/09/14 | 659 | 665 | 657 | 657 | 24,200 |
2022/09/13 | 666 | 668 | 662 | 662 | 13,800 |
2022/09/12 | 673 | 673 | 668 | 669 | 6,300 |
2022/09/09 | 662 | 672 | 662 | 666 | 26,800 |
2022/09/08 | 670 | 674 | 666 | 670 | 28,800 |
2022/09/07 | 667 | 669 | 660 | 660 | 18,200 |
2022/09/06 | 672 | 683 | 670 | 670 | 29,200 |
2022/09/05 | 674 | 678 | 671 | 671 | 16,900 |
2022/09/02 | 673 | 680 | 667 | 680 | 13,500 |
2022/09/01 | 687 | 694 | 673 | 673 | 26,300 |
2022/08/31 | 687 | 698 | 687 | 693 | 15,900 |
2022/08/30 | 693 | 696 | 693 | 696 | 4,500 |
2022/08/29 | 693 | 698 | 692 | 692 | 16,200 |
2022/08/26 | 700 | 701 | 695 | 695 | 10,500 |
2022/08/25 | 700 | 700 | 694 | 700 | 9,000 |
2022/08/24 | 695 | 700 | 693 | 695 | 12,500 |
2022/08/23 | 691 | 699 | 689 | 695 | 18,100 |
2022/08/22 | 680 | 697 | 680 | 697 | 20,300 |
2022/08/19 | 689 | 693 | 684 | 686 | 14,100 |
2022/08/18 | 685 | 690 | 685 | 688 | 13,100 |
2022/08/17 | 684 | 691 | 682 | 689 | 22,000 |
2022/08/16 | 676 | 683 | 675 | 681 | 14,100 |
2022/08/15 | 676 | 678 | 671 | 676 | 12,800 |
2022/08/12 | 667 | 677 | 667 | 675 | 23,400 |
2022/08/10 | 651 | 662 | 651 | 661 | 12,100 |
2022/08/09 | 649 | 661 | 649 | 653 | 9,500 |
2022/08/08 | 654 | 660 | 650 | 650 | 12,500 |
2022/08/05 | 650 | 657 | 650 | 654 | 11,300 |
2022/08/04 | 657 | 657 | 650 | 650 | 14,200 |
2022/08/03 | 656 | 656 | 647 | 650 | 20,500 |
2022/08/02 | 662 | 665 | 651 | 651 | 24,100 |
2022/08/01 | 670 | 670 | 665 | 665 | 12,600 |
2022/07/29 | 675 | 677 | 661 | 661 | 18,700 |
2022/07/28 | 671 | 681 | 662 | 675 | 27,800 |
2022/07/27 | 667 | 673 | 667 | 669 | 17,800 |
2022/07/26 | 671 | 672 | 667 | 669 | 9,000 |
2022/07/25 | 668 | 672 | 665 | 670 | 12,800 |
2022/07/22 | 663 | 667 | 662 | 662 | 15,800 |
2022/07/21 | 659 | 664 | 659 | 663 | 13,200 |
2022/07/20 | 659 | 665 | 657 | 662 | 31,700 |
2022/07/19 | 644 | 652 | 644 | 648 | 26,500 |
2022/07/15 | 650 | 662 | 649 | 651 | 17,000 |
2022/07/14 | 650 | 658 | 649 | 650 | 19,400 |
2022/07/13 | 660 | 660 | 652 | 652 | 12,300 |
2022/07/12 | 665 | 667 | 654 | 654 | 23,100 |
2022/07/11 | 655 | 669 | 655 | 665 | 38,700 |
2022/07/08 | 658 | 665 | 649 | 649 | 46,200 |
2022/07/07 | 652 | 663 | 650 | 656 | 28,800 |
2022/07/06 | 661 | 663 | 650 | 650 | 18,700 |
2022/07/05 | 665 | 675 | 665 | 669 | 23,000 |
2022/07/04 | 671 | 671 | 654 | 664 | 42,600 |
2022/07/01 | 657 | 658 | 647 | 651 | 31,900 |
2022/06/30 | 653 | 660 | 647 | 651 | 44,300 |
2022/06/29 | 666 | 673 | 649 | 649 | 107,700 |
2022/06/28 | 661 | 673 | 661 | 669 | 25,700 |
2022/06/27 | 666 | 666 | 655 | 664 | 22,100 |
2022/06/24 | 657 | 659 | 651 | 656 | 10,100 |
2022/06/23 | 658 | 666 | 652 | 656 | 12,300 |
2022/06/22 | 657 | 661 | 654 | 659 | 4,900 |
2022/06/21 | 652 | 660 | 651 | 658 | 20,000 |
2022/06/20 | 653 | 657 | 643 | 645 | 17,100 |
2022/06/17 | 649 | 669 | 641 | 650 | 36,200 |
2022/06/16 | 663 | 670 | 657 | 659 | 17,300 |
2022/06/15 | 674 | 679 | 661 | 661 | 16,500 |
2022/06/14 | 679 | 686 | 673 | 674 | 20,400 |
2022/06/13 | 686 | 695 | 686 | 689 | 11,800 |
2022/06/10 | 696 | 706 | 692 | 697 | 22,400 |
2022/06/09 | 698 | 709 | 698 | 707 | 20,800 |
2022/06/08 | 702 | 706 | 695 | 699 | 23,800 |
2022/06/07 | 696 | 705 | 696 | 700 | 13,400 |
2022/06/06 | 681 | 699 | 678 | 696 | 22,700 |
2022/06/03 | 696 | 700 | 689 | 689 | 13,300 |
2022/06/02 | 697 | 704 | 692 | 699 | 21,400 |
2022/06/01 | 682 | 703 | 680 | 700 | 24,100 |
2022/05/31 | 699 | 702 | 675 | 682 | 24,900 |
2022/05/30 | 710 | 711 | 692 | 692 | 102,100 |
2022/05/27 | 710 | 710 | 701 | 710 | 32,400 |
2022/05/26 | 710 | 713 | 704 | 706 | 48,800 |
2022/05/25 | 698 | 719 | 687 | 710 | 73,900 |
2022/05/24 | 702 | 702 | 683 | 692 | 15,100 |
2022/05/23 | 692 | 704 | 683 | 704 | 23,000 |
2022/05/20 | 684 | 688 | 670 | 688 | 40,100 |
2022/05/19 | 678 | 684 | 674 | 684 | 15,500 |
2022/05/18 | 684 | 687 | 675 | 687 | 14,200 |
2022/05/17 | 669 | 681 | 664 | 681 | 14,300 |
2022/05/16 | 695 | 695 | 662 | 665 | 19,900 |
2022/05/13 | 659 | 690 | 659 | 690 | 22,300 |
2022/05/12 | 660 | 663 | 654 | 655 | 14,400 |
2022/05/11 | 664 | 668 | 662 | 662 | 7,500 |
2022/05/10 | 661 | 673 | 660 | 668 | 11,900 |
2022/05/09 | 683 | 685 | 668 | 668 | 16,300 |
2022/05/06 | 674 | 684 | 674 | 683 | 14,700 |
2022/05/02 | 685 | 685 | 676 | 678 | 8,400 |
2022/04/28 | 652 | 682 | 652 | 682 | 48,500 |
2022/04/27 | 678 | 678 | 642 | 642 | 159,000 |
2022/04/26 | 675 | 682 | 671 | 682 | 14,800 |
2022/04/25 | 668 | 672 | 662 | 672 | 19,000 |
2022/04/22 | 674 | 680 | 666 | 666 | 11,300 |
2022/04/21 | 674 | 686 | 674 | 686 | 22,000 |
2022/04/20 | 669 | 675 | 665 | 673 | 19,000 |
2022/04/19 | 663 | 665 | 657 | 660 | 16,700 |
2022/04/18 | 667 | 669 | 658 | 660 | 15,000 |
2022/04/15 | 682 | 687 | 674 | 675 | 10,400 |
2022/04/14 | 679 | 684 | 679 | 681 | 14,700 |
2022/04/13 | 665 | 680 | 662 | 680 | 24,000 |
2022/04/12 | 668 | 673 | 662 | 662 | 26,700 |
2022/04/11 | 666 | 678 | 664 | 672 | 24,900 |
2022/04/08 | 681 | 681 | 664 | 678 | 47,700 |
2022/04/07 | 680 | 682 | 671 | 677 | 22,100 |
2022/04/06 | 694 | 695 | 683 | 685 | 22,100 |
2022/04/05 | 705 | 705 | 695 | 695 | 14,400 |
2022/04/04 | 699 | 703 | 697 | 697 | 10,000 |
2022/04/01 | 693 | 695 | 683 | 695 | 25,800 |
2022/03/31 | 706 | 714 | 691 | 691 | 39,400 |
2022/03/30 | 722 | 728 | 707 | 720 | 25,700 |
2022/03/29 | 728 | 738 | 714 | 738 | 37,000 |
2022/03/28 | 727 | 727 | 720 | 726 | 18,100 |
2022/03/25 | 737 | 737 | 721 | 727 | 16,100 |
2022/03/24 | 720 | 735 | 717 | 735 | 22,700 |
2022/03/23 | 731 | 731 | 724 | 726 | 22,600 |
2022/03/22 | 734 | 734 | 718 | 723 | 29,300 |
2022/03/18 | 727 | 729 | 720 | 726 | 22,800 |
2022/03/17 | 731 | 734 | 721 | 732 | 29,300 |
2022/03/16 | 730 | 730 | 715 | 726 | 18,600 |
2022/03/15 | 712 | 730 | 708 | 730 | 17,200 |
2022/03/14 | 702 | 708 | 697 | 707 | 10,000 |
2022/03/11 | 682 | 703 | 682 | 699 | 22,800 |
2022/03/10 | 700 | 703 | 686 | 703 | 26,000 |
2022/03/09 | 702 | 703 | 665 | 672 | 94,000 |
2022/03/08 | 692 | 706 | 692 | 700 | 33,500 |
2022/03/07 | 688 | 703 | 688 | 696 | 32,400 |
2022/03/04 | 704 | 705 | 694 | 694 | 17,000 |
2022/03/03 | 687 | 708 | 687 | 704 | 17,200 |
2022/03/02 | 698 | 704 | 690 | 690 | 22,200 |
2022/03/01 | 713 | 713 | 702 | 702 | 14,600 |
2022/02/28 | 701 | 718 | 698 | 705 | 24,500 |
2022/02/25 | 720 | 720 | 696 | 700 | 19,400 |
2022/02/24 | 701 | 712 | 698 | 712 | 17,500 |
2022/02/22 | 697 | 704 | 694 | 697 | 19,500 |
2022/02/21 | 694 | 700 | 694 | 700 | 6,900 |
2022/02/18 | 693 | 699 | 691 | 699 | 29,500 |
2022/02/17 | 701 | 701 | 694 | 696 | 8,600 |
2022/02/16 | 696 | 704 | 696 | 697 | 14,300 |
2022/02/15 | 704 | 712 | 697 | 697 | 16,400 |
2022/02/14 | 704 | 708 | 698 | 700 | 16,400 |
2022/02/10 | 697 | 704 | 695 | 704 | 19,500 |
2022/02/09 | 698 | 699 | 693 | 693 | 8,700 |
2022/02/08 | 693 | 701 | 693 | 695 | 8,700 |
2022/02/07 | 690 | 700 | 690 | 691 | 11,500 |
2022/02/04 | 689 | 695 | 685 | 695 | 13,600 |
2022/02/03 | 695 | 700 | 687 | 690 | 11,600 |
2022/02/02 | 690 | 701 | 684 | 695 | 31,500 |
2022/02/01 | 693 | 697 | 692 | 694 | 7,100 |
2022/01/31 | 693 | 696 | 692 | 695 | 4,200 |
2022/01/28 | 691 | 697 | 685 | 693 | 25,900 |
2022/01/27 | 704 | 706 | 681 | 681 | 73,200 |
2022/01/26 | 702 | 719 | 701 | 701 | 9,100 |
2022/01/25 | 717 | 720 | 698 | 702 | 23,000 |
2022/01/24 | 695 | 719 | 692 | 716 | 22,700 |
2022/01/21 | 690 | 698 | 690 | 694 | 12,900 |
2022/01/20 | 696 | 703 | 692 | 692 | 19,200 |
2022/01/19 | 703 | 706 | 695 | 695 | 23,800 |
2022/01/18 | 706 | 709 | 705 | 705 | 10,300 |
2022/01/17 | 709 | 712 | 705 | 707 | 11,300 |
2022/01/14 | 711 | 712 | 705 | 707 | 32,500 |
2022/01/13 | 716 | 716 | 711 | 711 | 11,700 |
2022/01/12 | 718 | 726 | 717 | 719 | 30,700 |
2022/01/11 | 707 | 717 | 706 | 712 | 28,700 |
2022/01/07 | 696 | 715 | 696 | 707 | 37,700 |
2022/01/06 | 700 | 704 | 693 | 693 | 23,100 |
2022/01/05 | 701 | 708 | 700 | 703 | 21,600 |
2022/01/04 | 693 | 701 | 687 | 700 | 13,300 |