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 |
---|---|---|---|---|---|
2023/12/29 | 880 | 889 | 877 | 886 | 15,300 |
2023/12/28 | 884 | 884 | 872 | 880 | 14,700 |
2023/12/27 | 888 | 896 | 883 | 890 | 25,800 |
2023/12/26 | 884 | 885 | 875 | 883 | 20,700 |
2023/12/25 | 872 | 886 | 872 | 881 | 24,600 |
2023/12/22 | 876 | 880 | 873 | 880 | 12,800 |
2023/12/21 | 864 | 873 | 861 | 869 | 34,600 |
2023/12/20 | 872 | 879 | 871 | 871 | 13,100 |
2023/12/19 | 875 | 876 | 864 | 872 | 18,000 |
2023/12/18 | 855 | 871 | 850 | 868 | 32,000 |
2023/12/15 | 865 | 870 | 857 | 863 | 19,800 |
2023/12/14 | 863 | 864 | 858 | 862 | 20,500 |
2023/12/13 | 880 | 880 | 862 | 864 | 16,200 |
2023/12/12 | 900 | 900 | 882 | 882 | 13,100 |
2023/12/11 | 895 | 904 | 885 | 895 | 27,200 |
2023/12/08 | 918 | 919 | 887 | 891 | 99,200 |
2023/12/07 | 919 | 930 | 914 | 918 | 28,700 |
2023/12/06 | 910 | 932 | 910 | 927 | 29,300 |
2023/12/05 | 916 | 919 | 901 | 903 | 45,600 |
2023/12/04 | 940 | 940 | 920 | 926 | 34,600 |
2023/12/01 | 950 | 964 | 947 | 947 | 34,900 |
2023/11/30 | 954 | 954 | 940 | 949 | 29,500 |
2023/11/29 | 950 | 956 | 934 | 953 | 37,300 |
2023/11/28 | 945 | 953 | 942 | 953 | 41,700 |
2023/11/27 | 935 | 943 | 934 | 943 | 25,300 |
2023/11/24 | 925 | 933 | 922 | 933 | 34,900 |
2023/11/22 | 909 | 926 | 909 | 922 | 25,800 |
2023/11/21 | 915 | 915 | 904 | 910 | 21,100 |
2023/11/20 | 912 | 920 | 905 | 906 | 26,100 |
2023/11/17 | 902 | 915 | 900 | 915 | 27,100 |
2023/11/16 | 894 | 905 | 890 | 899 | 21,100 |
2023/11/15 | 903 | 908 | 894 | 896 | 20,600 |
2023/11/14 | 889 | 903 | 888 | 902 | 24,700 |
2023/11/13 | 888 | 902 | 887 | 892 | 25,600 |
2023/11/10 | 869 | 881 | 866 | 880 | 28,200 |
2023/11/09 | 877 | 887 | 872 | 884 | 27,000 |
2023/11/08 | 903 | 903 | 871 | 875 | 25,000 |
2023/11/07 | 902 | 909 | 893 | 894 | 22,700 |
2023/11/06 | 903 | 903 | 895 | 901 | 20,500 |
2023/11/02 | 908 | 908 | 890 | 897 | 25,800 |
2023/11/01 | 888 | 905 | 888 | 903 | 41,800 |
2023/10/31 | 875 | 881 | 870 | 881 | 28,600 |
2023/10/30 | 884 | 885 | 867 | 870 | 28,200 |
2023/10/27 | 862 | 884 | 862 | 884 | 29,900 |
2023/10/26 | 862 | 866 | 849 | 862 | 39,500 |
2023/10/25 | 869 | 869 | 856 | 862 | 30,600 |
2023/10/24 | 853 | 860 | 841 | 855 | 49,100 |
2023/10/23 | 866 | 867 | 857 | 857 | 32,200 |
2023/10/20 | 862 | 868 | 860 | 866 | 25,400 |
2023/10/19 | 861 | 871 | 860 | 862 | 20,100 |
2023/10/18 | 865 | 869 | 859 | 868 | 31,000 |
2023/10/17 | 871 | 872 | 859 | 862 | 22,200 |
2023/10/16 | 855 | 867 | 853 | 863 | 33,200 |
2023/10/13 | 871 | 871 | 857 | 858 | 33,200 |
2023/10/12 | 860 | 873 | 858 | 870 | 23,500 |
2023/10/11 | 862 | 867 | 859 | 862 | 28,200 |
2023/10/10 | 849 | 863 | 849 | 861 | 30,000 |
2023/10/06 | 836 | 853 | 836 | 850 | 39,500 |
2023/10/05 | 829 | 840 | 823 | 837 | 61,900 |
2023/10/04 | 841 | 845 | 828 | 828 | 59,400 |
2023/10/03 | 863 | 863 | 844 | 849 | 78,200 |
2023/10/02 | 873 | 888 | 863 | 863 | 49,000 |
2023/09/29 | 876 | 881 | 866 | 871 | 59,500 |
2023/09/28 | 873 | 883 | 861 | 867 | 142,600 |
2023/09/27 | 865 | 876 | 854 | 874 | 248,100 |
2023/09/26 | 886 | 888 | 877 | 881 | 62,500 |
2023/09/25 | 883 | 896 | 878 | 889 | 60,100 |
2023/09/22 | 879 | 890 | 872 | 880 | 101,400 |
2023/09/21 | 882 | 892 | 878 | 880 | 82,300 |
2023/09/20 | 903 | 903 | 877 | 882 | 91,500 |
2023/09/19 | 899 | 904 | 889 | 903 | 88,200 |
2023/09/15 | 895 | 907 | 893 | 903 | 41,500 |
2023/09/14 | 892 | 895 | 883 | 890 | 41,000 |
2023/09/13 | 904 | 904 | 886 | 889 | 51,200 |
2023/09/12 | 906 | 913 | 901 | 901 | 47,800 |
2023/09/11 | 913 | 923 | 906 | 914 | 51,000 |
2023/09/08 | 904 | 915 | 893 | 898 | 57,500 |
2023/09/07 | 892 | 911 | 892 | 903 | 45,000 |
2023/09/06 | 891 | 907 | 891 | 894 | 61,600 |
2023/09/05 | 920 | 921 | 899 | 902 | 88,000 |
2023/09/04 | 888 | 920 | 881 | 920 | 106,000 |
2023/09/01 | 873 | 897 | 871 | 888 | 139,900 |
2023/08/31 | 878 | 879 | 865 | 865 | 214,200 |
2023/08/30 | 856 | 883 | 856 | 874 | 307,300 |
2023/08/29 | 850 | 868 | 847 | 863 | 230,700 |
2023/08/28 | 840 | 863 | 833 | 855 | 263,500 |
2023/08/25 | 765 | 830 | 760 | 821 | 231,700 |
2023/08/24 | 749 | 767 | 749 | 766 | 18,400 |
2023/08/23 | 752 | 757 | 752 | 756 | 5,000 |
2023/08/22 | 755 | 756 | 750 | 753 | 10,700 |
2023/08/21 | 757 | 758 | 754 | 754 | 4,400 |
2023/08/18 | 755 | 757 | 751 | 752 | 16,100 |
2023/08/17 | 753 | 757 | 747 | 755 | 14,700 |
2023/08/16 | 758 | 759 | 753 | 753 | 11,300 |
2023/08/15 | 755 | 762 | 755 | 755 | 7,300 |
2023/08/14 | 763 | 764 | 754 | 755 | 3,800 |
2023/08/10 | 755 | 763 | 747 | 763 | 19,500 |
2023/08/09 | 769 | 769 | 746 | 755 | 22,200 |
2023/08/08 | 763 | 766 | 761 | 765 | 9,600 |
2023/08/07 | 754 | 759 | 754 | 757 | 7,500 |
2023/08/04 | 750 | 759 | 750 | 756 | 10,000 |
2023/08/03 | 755 | 756 | 749 | 750 | 27,400 |
2023/08/02 | 753 | 757 | 751 | 751 | 17,200 |
2023/08/01 | 758 | 763 | 755 | 761 | 9,000 |
2023/07/31 | 761 | 762 | 754 | 762 | 17,000 |
2023/07/28 | 747 | 757 | 746 | 752 | 35,500 |
2023/07/27 | 750 | 751 | 746 | 747 | 15,600 |
2023/07/26 | 753 | 757 | 750 | 754 | 10,700 |
2023/07/25 | 755 | 758 | 752 | 757 | 11,700 |
2023/07/24 | 750 | 755 | 748 | 755 | 17,100 |
2023/07/21 | 753 | 757 | 750 | 750 | 9,300 |
2023/07/20 | 754 | 754 | 749 | 750 | 4,500 |
2023/07/19 | 749 | 754 | 747 | 752 | 10,300 |
2023/07/18 | 740 | 749 | 740 | 746 | 10,600 |
2023/07/14 | 740 | 742 | 727 | 737 | 30,400 |
2023/07/13 | 735 | 738 | 729 | 729 | 24,300 |
2023/07/12 | 742 | 743 | 735 | 735 | 19,300 |
2023/07/11 | 736 | 746 | 736 | 740 | 15,500 |
2023/07/10 | 741 | 747 | 736 | 736 | 39,900 |
2023/07/07 | 737 | 740 | 726 | 732 | 30,500 |
2023/07/06 | 747 | 750 | 738 | 740 | 19,100 |
2023/07/05 | 754 | 762 | 750 | 750 | 21,400 |
2023/07/04 | 777 | 777 | 764 | 767 | 31,000 |
2023/07/03 | 780 | 785 | 776 | 782 | 26,700 |
2023/06/30 | 776 | 779 | 766 | 773 | 25,100 |
2023/06/29 | 790 | 791 | 776 | 779 | 14,100 |
2023/06/28 | 770 | 787 | 770 | 785 | 19,700 |
2023/06/27 | 779 | 780 | 769 | 769 | 10,300 |
2023/06/26 | 780 | 788 | 772 | 783 | 16,900 |
2023/06/23 | 790 | 793 | 771 | 778 | 31,800 |
2023/06/22 | 790 | 797 | 786 | 790 | 20,300 |
2023/06/21 | 785 | 799 | 785 | 790 | 26,500 |
2023/06/20 | 794 | 795 | 783 | 795 | 35,200 |
2023/06/19 | 786 | 796 | 780 | 795 | 18,100 |
2023/06/16 | 787 | 787 | 778 | 778 | 38,900 |
2023/06/15 | 776 | 785 | 775 | 775 | 11,900 |
2023/06/14 | 776 | 783 | 770 | 777 | 21,100 |
2023/06/13 | 778 | 778 | 767 | 767 | 21,300 |
2023/06/12 | 763 | 772 | 763 | 771 | 12,100 |
2023/06/09 | 749 | 773 | 749 | 765 | 37,400 |
2023/06/08 | 749 | 758 | 746 | 749 | 32,900 |
2023/06/07 | 757 | 758 | 749 | 752 | 21,900 |
2023/06/06 | 762 | 762 | 752 | 753 | 11,100 |
2023/06/05 | 755 | 764 | 753 | 759 | 12,800 |
2023/06/02 | 736 | 751 | 736 | 748 | 15,800 |
2023/06/01 | 726 | 737 | 726 | 735 | 13,000 |
2023/05/31 | 736 | 740 | 734 | 734 | 30,600 |
2023/05/30 | 741 | 744 | 734 | 739 | 15,700 |
2023/05/29 | 745 | 745 | 737 | 740 | 16,100 |
2023/05/26 | 750 | 750 | 738 | 744 | 19,300 |
2023/05/25 | 744 | 747 | 741 | 742 | 20,700 |
2023/05/24 | 734 | 752 | 733 | 746 | 19,700 |
2023/05/23 | 741 | 742 | 730 | 734 | 21,300 |
2023/05/22 | 731 | 739 | 729 | 737 | 10,300 |
2023/05/19 | 730 | 736 | 729 | 731 | 15,600 |
2023/05/18 | 731 | 734 | 726 | 728 | 19,100 |
2023/05/17 | 732 | 734 | 727 | 731 | 24,800 |
2023/05/16 | 744 | 744 | 727 | 735 | 32,300 |
2023/05/15 | 749 | 749 | 731 | 737 | 29,000 |
2023/05/12 | 721 | 741 | 718 | 740 | 33,600 |
2023/05/11 | 805 | 805 | 704 | 736 | 116,400 |
2023/05/10 | 814 | 814 | 793 | 805 | 27,800 |
2023/05/09 | 818 | 828 | 813 | 825 | 30,200 |
2023/05/08 | 810 | 820 | 806 | 820 | 25,700 |
2023/05/02 | 812 | 812 | 795 | 808 | 34,000 |
2023/05/01 | 799 | 812 | 791 | 809 | 49,500 |
2023/04/28 | 780 | 788 | 774 | 788 | 10,700 |
2023/04/27 | 769 | 774 | 761 | 765 | 40,400 |
2023/04/26 | 785 | 785 | 769 | 769 | 8,800 |
2023/04/25 | 785 | 792 | 783 | 787 | 14,200 |
2023/04/24 | 766 | 783 | 766 | 780 | 8,800 |
2023/04/21 | 777 | 784 | 772 | 777 | 6,700 |
2023/04/20 | 768 | 789 | 768 | 781 | 19,600 |
2023/04/19 | 786 | 786 | 768 | 775 | 16,400 |
2023/04/18 | 785 | 792 | 785 | 789 | 13,100 |
2023/04/17 | 797 | 797 | 784 | 788 | 12,300 |
2023/04/14 | 786 | 798 | 782 | 796 | 44,900 |
2023/04/13 | 770 | 782 | 765 | 780 | 48,600 |
2023/04/12 | 771 | 777 | 770 | 775 | 44,700 |
2023/04/11 | 773 | 774 | 763 | 770 | 35,900 |
2023/04/10 | 761 | 771 | 758 | 770 | 26,400 |
2023/04/07 | 748 | 761 | 748 | 759 | 19,000 |
2023/04/06 | 742 | 750 | 742 | 747 | 34,200 |
2023/04/05 | 769 | 769 | 750 | 750 | 28,800 |
2023/04/04 | 758 | 773 | 753 | 771 | 98,500 |
2023/04/03 | 756 | 760 | 750 | 760 | 41,500 |
2023/03/31 | 732 | 750 | 731 | 750 | 36,700 |
2023/03/30 | 731 | 732 | 726 | 732 | 53,100 |
2023/03/29 | 722 | 738 | 722 | 738 | 61,300 |
2023/03/28 | 709 | 721 | 705 | 719 | 45,000 |
2023/03/27 | 696 | 708 | 689 | 704 | 31,600 |
2023/03/24 | 685 | 686 | 677 | 683 | 12,300 |
2023/03/23 | 678 | 683 | 671 | 679 | 30,300 |
2023/03/22 | 685 | 685 | 679 | 680 | 13,800 |
2023/03/20 | 681 | 683 | 672 | 672 | 22,300 |
2023/03/17 | 686 | 686 | 679 | 682 | 10,700 |
2023/03/16 | 679 | 681 | 674 | 676 | 22,500 |
2023/03/15 | 679 | 685 | 679 | 682 | 15,800 |
2023/03/14 | 692 | 696 | 677 | 677 | 47,500 |
2023/03/13 | 705 | 705 | 694 | 697 | 23,700 |
2023/03/10 | 710 | 710 | 703 | 703 | 34,600 |
2023/03/09 | 710 | 711 | 705 | 710 | 31,500 |
2023/03/08 | 700 | 710 | 700 | 710 | 33,400 |
2023/03/07 | 696 | 703 | 696 | 701 | 37,200 |
2023/03/06 | 701 | 702 | 697 | 697 | 31,300 |
2023/03/03 | 696 | 701 | 696 | 696 | 31,100 |
2023/03/02 | 697 | 698 | 695 | 696 | 19,400 |
2023/03/01 | 688 | 697 | 688 | 697 | 17,200 |
2023/02/28 | 695 | 696 | 691 | 691 | 17,500 |
2023/02/27 | 694 | 694 | 689 | 691 | 10,400 |
2023/02/24 | 681 | 690 | 681 | 690 | 16,700 |
2023/02/22 | 674 | 680 | 671 | 679 | 20,500 |
2023/02/21 | 664 | 677 | 664 | 677 | 24,800 |
2023/02/20 | 659 | 666 | 659 | 664 | 7,900 |
2023/02/17 | 656 | 665 | 656 | 658 | 14,200 |
2023/02/16 | 661 | 665 | 657 | 660 | 11,200 |
2023/02/15 | 656 | 657 | 652 | 655 | 23,500 |
2023/02/14 | 643 | 659 | 643 | 658 | 19,300 |
2023/02/13 | 666 | 670 | 630 | 643 | 85,500 |
2023/02/10 | 671 | 673 | 665 | 665 | 26,300 |
2023/02/09 | 668 | 672 | 666 | 672 | 11,500 |
2023/02/08 | 668 | 670 | 666 | 666 | 9,200 |
2023/02/07 | 669 | 672 | 666 | 666 | 12,000 |
2023/02/06 | 663 | 670 | 663 | 669 | 9,000 |
2023/02/03 | 661 | 665 | 661 | 661 | 8,400 |
2023/02/02 | 663 | 666 | 662 | 663 | 6,400 |
2023/02/01 | 666 | 667 | 661 | 663 | 11,200 |
2023/01/31 | 656 | 670 | 656 | 664 | 17,700 |
2023/01/30 | 668 | 671 | 656 | 656 | 30,300 |
2023/01/27 | 663 | 668 | 661 | 666 | 18,800 |
2023/01/26 | 669 | 669 | 658 | 660 | 15,900 |
2023/01/25 | 667 | 671 | 664 | 669 | 21,600 |
2023/01/24 | 657 | 665 | 656 | 665 | 17,100 |
2023/01/23 | 652 | 657 | 649 | 657 | 13,000 |
2023/01/20 | 638 | 655 | 638 | 653 | 21,500 |
2023/01/19 | 635 | 642 | 635 | 637 | 11,800 |
2023/01/18 | 637 | 644 | 635 | 640 | 24,300 |
2023/01/17 | 636 | 639 | 634 | 635 | 10,400 |
2023/01/16 | 631 | 637 | 631 | 633 | 13,400 |
2023/01/13 | 633 | 637 | 632 | 634 | 16,600 |
2023/01/12 | 636 | 642 | 634 | 635 | 16,100 |
2023/01/11 | 638 | 638 | 634 | 636 | 11,600 |
2023/01/10 | 631 | 638 | 631 | 634 | 13,800 |
2023/01/06 | 632 | 636 | 631 | 636 | 10,400 |
2023/01/05 | 636 | 638 | 632 | 632 | 11,600 |
2023/01/04 | 641 | 644 | 637 | 638 | 16,800 |