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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,397 | 1,397 | 1,371 | 1,373 | 53,600 |
| 2024/12/27 | 1,398 | 1,400 | 1,381 | 1,398 | 67,700 |
| 2024/12/26 | 1,390 | 1,398 | 1,374 | 1,395 | 91,400 |
| 2024/12/25 | 1,349 | 1,349 | 1,334 | 1,349 | 26,100 |
| 2024/12/24 | 1,353 | 1,357 | 1,327 | 1,338 | 37,900 |
| 2024/12/23 | 1,355 | 1,356 | 1,333 | 1,353 | 26,000 |
| 2024/12/20 | 1,350 | 1,354 | 1,324 | 1,327 | 30,200 |
| 2024/12/19 | 1,300 | 1,346 | 1,299 | 1,345 | 32,600 |
| 2024/12/18 | 1,311 | 1,313 | 1,301 | 1,313 | 19,700 |
| 2024/12/17 | 1,317 | 1,330 | 1,299 | 1,306 | 23,100 |
| 2024/12/16 | 1,327 | 1,330 | 1,309 | 1,317 | 20,400 |
| 2024/12/13 | 1,346 | 1,370 | 1,318 | 1,326 | 72,200 |
| 2024/12/12 | 1,300 | 1,337 | 1,297 | 1,329 | 62,200 |
| 2024/12/11 | 1,294 | 1,297 | 1,281 | 1,297 | 26,800 |
| 2024/12/10 | 1,307 | 1,307 | 1,283 | 1,284 | 22,300 |
| 2024/12/09 | 1,308 | 1,308 | 1,283 | 1,301 | 26,900 |
| 2024/12/06 | 1,320 | 1,348 | 1,285 | 1,294 | 56,700 |
| 2024/12/05 | 1,297 | 1,318 | 1,293 | 1,318 | 35,500 |
| 2024/12/04 | 1,326 | 1,326 | 1,277 | 1,277 | 44,700 |
| 2024/12/03 | 1,303 | 1,320 | 1,302 | 1,320 | 59,800 |
| 2024/12/02 | 1,293 | 1,305 | 1,277 | 1,303 | 42,200 |
| 2024/11/29 | 1,285 | 1,296 | 1,278 | 1,287 | 35,600 |
| 2024/11/28 | 1,263 | 1,284 | 1,263 | 1,283 | 46,000 |
| 2024/11/27 | 1,260 | 1,260 | 1,232 | 1,257 | 35,500 |
| 2024/11/26 | 1,253 | 1,264 | 1,241 | 1,260 | 45,300 |
| 2024/11/25 | 1,295 | 1,298 | 1,244 | 1,260 | 92,300 |
| 2024/11/22 | 1,285 | 1,294 | 1,274 | 1,285 | 19,700 |
| 2024/11/21 | 1,270 | 1,280 | 1,260 | 1,272 | 27,300 |
| 2024/11/20 | 1,253 | 1,275 | 1,253 | 1,258 | 33,000 |
| 2024/11/19 | 1,242 | 1,255 | 1,224 | 1,253 | 49,100 |
| 2024/11/18 | 1,230 | 1,253 | 1,230 | 1,244 | 35,300 |
| 2024/11/15 | 1,226 | 1,253 | 1,226 | 1,241 | 39,500 |
| 2024/11/14 | 1,221 | 1,230 | 1,210 | 1,224 | 50,100 |
| 2024/11/13 | 1,237 | 1,237 | 1,213 | 1,225 | 45,700 |
| 2024/11/12 | 1,230 | 1,257 | 1,225 | 1,225 | 46,900 |
| 2024/11/11 | 1,218 | 1,242 | 1,215 | 1,234 | 88,800 |
| 2024/11/08 | 1,302 | 1,340 | 1,205 | 1,206 | 339,500 |
| 2024/11/07 | 1,270 | 1,290 | 1,255 | 1,274 | 77,300 |
| 2024/11/06 | 1,280 | 1,310 | 1,245 | 1,255 | 84,300 |
| 2024/11/05 | 1,239 | 1,300 | 1,239 | 1,272 | 62,900 |
| 2024/11/01 | 1,234 | 1,239 | 1,218 | 1,231 | 53,000 |
| 2024/10/31 | 1,217 | 1,250 | 1,215 | 1,246 | 46,500 |
| 2024/10/30 | 1,233 | 1,242 | 1,216 | 1,217 | 74,100 |
| 2024/10/29 | 1,242 | 1,242 | 1,215 | 1,233 | 52,400 |
| 2024/10/28 | 1,214 | 1,244 | 1,207 | 1,232 | 39,100 |
| 2024/10/25 | 1,264 | 1,265 | 1,228 | 1,230 | 41,200 |
| 2024/10/24 | 1,267 | 1,276 | 1,252 | 1,269 | 38,200 |
| 2024/10/23 | 1,301 | 1,312 | 1,266 | 1,272 | 82,000 |
| 2024/10/22 | 1,360 | 1,360 | 1,306 | 1,314 | 56,500 |
| 2024/10/21 | 1,367 | 1,367 | 1,338 | 1,350 | 39,600 |
| 2024/10/18 | 1,361 | 1,381 | 1,352 | 1,354 | 27,300 |
| 2024/10/17 | 1,397 | 1,400 | 1,363 | 1,363 | 67,800 |
| 2024/10/16 | 1,381 | 1,413 | 1,373 | 1,374 | 50,600 |
| 2024/10/15 | 1,359 | 1,408 | 1,354 | 1,402 | 109,200 |
| 2024/10/11 | 1,335 | 1,335 | 1,317 | 1,323 | 21,700 |
| 2024/10/10 | 1,342 | 1,342 | 1,319 | 1,331 | 46,600 |
| 2024/10/09 | 1,370 | 1,383 | 1,337 | 1,337 | 46,800 |
| 2024/10/08 | 1,353 | 1,369 | 1,334 | 1,356 | 58,200 |
| 2024/10/07 | 1,408 | 1,413 | 1,352 | 1,365 | 111,700 |
| 2024/10/04 | 1,318 | 1,408 | 1,305 | 1,393 | 171,200 |
| 2024/10/03 | 1,346 | 1,356 | 1,302 | 1,302 | 45,600 |
| 2024/10/02 | 1,322 | 1,347 | 1,304 | 1,316 | 53,300 |
| 2024/10/01 | 1,336 | 1,364 | 1,331 | 1,345 | 57,900 |
| 2024/09/30 | 1,307 | 1,347 | 1,304 | 1,332 | 109,800 |
| 2024/09/27 | 1,282 | 1,373 | 1,281 | 1,348 | 237,000 |
| 2024/09/26 | 1,248 | 1,291 | 1,236 | 1,289 | 430,000 |
| 2024/09/25 | 1,302 | 1,302 | 1,275 | 1,275 | 124,200 |
| 2024/09/24 | 1,338 | 1,356 | 1,312 | 1,317 | 108,900 |
| 2024/09/20 | 1,315 | 1,334 | 1,301 | 1,316 | 78,600 |
| 2024/09/19 | 1,298 | 1,307 | 1,273 | 1,295 | 64,000 |
| 2024/09/18 | 1,290 | 1,309 | 1,264 | 1,289 | 74,700 |
| 2024/09/17 | 1,280 | 1,290 | 1,255 | 1,269 | 60,600 |
| 2024/09/13 | 1,236 | 1,293 | 1,236 | 1,283 | 79,800 |
| 2024/09/12 | 1,269 | 1,284 | 1,229 | 1,236 | 107,700 |
| 2024/09/11 | 1,289 | 1,292 | 1,224 | 1,232 | 105,500 |
| 2024/09/10 | 1,286 | 1,307 | 1,273 | 1,292 | 94,800 |
| 2024/09/09 | 1,252 | 1,313 | 1,250 | 1,290 | 132,500 |
| 2024/09/06 | 1,297 | 1,311 | 1,276 | 1,278 | 166,800 |
| 2024/09/05 | 1,296 | 1,346 | 1,265 | 1,297 | 260,300 |
| 2024/09/04 | 1,262 | 1,306 | 1,250 | 1,277 | 195,500 |
| 2024/09/03 | 1,271 | 1,301 | 1,268 | 1,292 | 157,400 |
| 2024/09/02 | 1,276 | 1,280 | 1,250 | 1,271 | 148,000 |
| 2024/08/30 | 1,237 | 1,272 | 1,225 | 1,255 | 164,700 |
| 2024/08/29 | 1,202 | 1,262 | 1,195 | 1,253 | 201,400 |
| 2024/08/28 | 1,204 | 1,211 | 1,186 | 1,211 | 87,800 |
| 2024/08/27 | 1,174 | 1,215 | 1,170 | 1,208 | 102,800 |
| 2024/08/26 | 1,187 | 1,202 | 1,160 | 1,178 | 54,000 |
| 2024/08/23 | 1,187 | 1,205 | 1,182 | 1,190 | 31,900 |
| 2024/08/22 | 1,208 | 1,224 | 1,183 | 1,188 | 43,900 |
| 2024/08/21 | 1,185 | 1,205 | 1,177 | 1,205 | 34,500 |
| 2024/08/20 | 1,207 | 1,212 | 1,185 | 1,205 | 38,600 |
| 2024/08/19 | 1,209 | 1,210 | 1,191 | 1,202 | 56,400 |
| 2024/08/16 | 1,230 | 1,236 | 1,200 | 1,219 | 69,200 |
| 2024/08/15 | 1,201 | 1,219 | 1,178 | 1,208 | 72,500 |
| 2024/08/14 | 1,180 | 1,195 | 1,161 | 1,191 | 48,700 |
| 2024/08/13 | 1,154 | 1,197 | 1,132 | 1,166 | 124,500 |
| 2024/08/09 | 1,057 | 1,270 | 1,049 | 1,175 | 244,000 |
| 2024/08/08 | 1,019 | 1,045 | 1,010 | 1,027 | 37,400 |
| 2024/08/07 | 983 | 1,063 | 981 | 1,032 | 76,000 |
| 2024/08/06 | 983 | 1,028 | 981 | 1,011 | 91,000 |
| 2024/08/05 | 983 | 1,023 | 927 | 938 | 193,700 |
| 2024/08/02 | 1,121 | 1,133 | 1,086 | 1,088 | 131,300 |
| 2024/08/01 | 1,225 | 1,225 | 1,158 | 1,177 | 95,000 |
| 2024/07/31 | 1,226 | 1,240 | 1,198 | 1,240 | 57,600 |
| 2024/07/30 | 1,240 | 1,267 | 1,222 | 1,233 | 120,200 |
| 2024/07/29 | 1,205 | 1,248 | 1,199 | 1,246 | 62,500 |
| 2024/07/26 | 1,193 | 1,208 | 1,181 | 1,188 | 63,500 |
| 2024/07/25 | 1,224 | 1,238 | 1,191 | 1,192 | 118,300 |
| 2024/07/24 | 1,235 | 1,265 | 1,223 | 1,243 | 49,600 |
| 2024/07/23 | 1,239 | 1,244 | 1,219 | 1,227 | 23,600 |
| 2024/07/22 | 1,237 | 1,243 | 1,224 | 1,227 | 24,900 |
| 2024/07/19 | 1,265 | 1,269 | 1,240 | 1,242 | 36,200 |
| 2024/07/18 | 1,248 | 1,277 | 1,244 | 1,261 | 41,500 |
| 2024/07/17 | 1,274 | 1,274 | 1,246 | 1,260 | 64,100 |
| 2024/07/16 | 1,295 | 1,299 | 1,239 | 1,249 | 130,000 |
| 2024/07/12 | 1,324 | 1,350 | 1,290 | 1,295 | 145,300 |
| 2024/07/11 | 1,265 | 1,358 | 1,260 | 1,348 | 245,600 |
| 2024/07/10 | 1,265 | 1,301 | 1,250 | 1,252 | 144,400 |
| 2024/07/09 | 1,210 | 1,306 | 1,203 | 1,280 | 284,200 |
| 2024/07/08 | 1,294 | 1,321 | 1,191 | 1,193 | 339,500 |
| 2024/07/05 | 1,200 | 1,234 | 1,193 | 1,204 | 68,900 |
| 2024/07/04 | 1,209 | 1,218 | 1,194 | 1,194 | 26,300 |
| 2024/07/03 | 1,190 | 1,210 | 1,186 | 1,205 | 35,800 |
| 2024/07/02 | 1,199 | 1,216 | 1,176 | 1,188 | 60,800 |
| 2024/07/01 | 1,195 | 1,196 | 1,175 | 1,196 | 41,200 |
| 2024/06/28 | 1,178 | 1,193 | 1,156 | 1,179 | 79,900 |
| 2024/06/27 | 1,176 | 1,203 | 1,176 | 1,187 | 43,900 |
| 2024/06/26 | 1,193 | 1,200 | 1,166 | 1,173 | 46,600 |
| 2024/06/25 | 1,210 | 1,220 | 1,173 | 1,180 | 103,600 |
| 2024/06/24 | 1,203 | 1,204 | 1,187 | 1,195 | 82,400 |
| 2024/06/21 | 1,236 | 1,242 | 1,218 | 1,219 | 46,300 |
| 2024/06/20 | 1,240 | 1,250 | 1,195 | 1,236 | 95,400 |
| 2024/06/19 | 1,239 | 1,265 | 1,214 | 1,240 | 86,700 |
| 2024/06/18 | 1,254 | 1,311 | 1,216 | 1,222 | 170,600 |
| 2024/06/17 | 1,207 | 1,270 | 1,172 | 1,265 | 129,100 |
| 2024/06/14 | 1,100 | 1,215 | 1,100 | 1,211 | 121,800 |
| 2024/06/13 | 1,123 | 1,140 | 1,102 | 1,122 | 76,000 |
| 2024/06/12 | 1,149 | 1,149 | 1,118 | 1,123 | 100,800 |
| 2024/06/11 | 1,141 | 1,194 | 1,126 | 1,154 | 147,900 |
| 2024/06/10 | 1,094 | 1,136 | 1,082 | 1,120 | 90,000 |
| 2024/06/07 | 1,070 | 1,083 | 1,068 | 1,077 | 22,800 |
| 2024/06/06 | 1,080 | 1,093 | 1,056 | 1,064 | 23,600 |
| 2024/06/05 | 1,088 | 1,098 | 1,071 | 1,080 | 21,800 |
| 2024/06/04 | 1,093 | 1,108 | 1,084 | 1,087 | 28,400 |
| 2024/06/03 | 1,110 | 1,122 | 1,094 | 1,096 | 29,600 |
| 2024/05/31 | 1,080 | 1,094 | 1,067 | 1,094 | 41,600 |
| 2024/05/30 | 1,051 | 1,071 | 1,050 | 1,065 | 45,200 |
| 2024/05/29 | 1,081 | 1,095 | 1,060 | 1,062 | 46,900 |
| 2024/05/28 | 1,101 | 1,110 | 1,070 | 1,078 | 75,300 |
| 2024/05/27 | 1,076 | 1,109 | 1,071 | 1,090 | 133,500 |
| 2024/05/24 | 984 | 1,079 | 983 | 1,075 | 219,900 |
| 2024/05/23 | 987 | 1,002 | 980 | 994 | 28,300 |
| 2024/05/22 | 990 | 994 | 982 | 987 | 19,200 |
| 2024/05/21 | 997 | 1,003 | 977 | 980 | 37,800 |
| 2024/05/20 | 961 | 995 | 961 | 994 | 42,200 |
| 2024/05/17 | 953 | 961 | 951 | 957 | 17,900 |
| 2024/05/16 | 965 | 970 | 952 | 959 | 35,600 |
| 2024/05/15 | 969 | 977 | 959 | 963 | 64,400 |
| 2024/05/14 | 933 | 970 | 931 | 969 | 125,500 |
| 2024/05/13 | 927 | 942 | 917 | 933 | 180,000 |
| 2024/05/10 | 898 | 915 | 881 | 912 | 167,800 |
| 2024/05/09 | 849 | 899 | 847 | 893 | 147,500 |
| 2024/05/08 | 850 | 853 | 846 | 847 | 22,100 |
| 2024/05/07 | 851 | 854 | 847 | 850 | 11,800 |
| 2024/05/02 | 851 | 852 | 848 | 849 | 11,300 |
| 2024/05/01 | 849 | 855 | 846 | 851 | 29,100 |
| 2024/04/30 | 842 | 850 | 840 | 850 | 42,600 |
| 2024/04/26 | 836 | 840 | 830 | 840 | 19,200 |
| 2024/04/25 | 838 | 838 | 834 | 834 | 13,200 |
| 2024/04/24 | 840 | 843 | 838 | 839 | 29,800 |
| 2024/04/23 | 839 | 840 | 834 | 834 | 23,900 |
| 2024/04/22 | 825 | 834 | 824 | 834 | 29,000 |
| 2024/04/19 | 826 | 828 | 813 | 816 | 43,000 |
| 2024/04/18 | 823 | 834 | 821 | 829 | 25,000 |
| 2024/04/17 | 826 | 828 | 815 | 821 | 53,100 |
| 2024/04/16 | 838 | 839 | 826 | 826 | 55,400 |
| 2024/04/15 | 832 | 842 | 832 | 839 | 19,500 |
| 2024/04/12 | 844 | 844 | 836 | 836 | 38,100 |
| 2024/04/11 | 840 | 845 | 836 | 844 | 19,500 |
| 2024/04/10 | 839 | 849 | 839 | 845 | 30,100 |
| 2024/04/09 | 840 | 841 | 836 | 841 | 30,700 |
| 2024/04/08 | 833 | 839 | 831 | 839 | 39,700 |
| 2024/04/05 | 825 | 830 | 820 | 828 | 46,100 |
| 2024/04/04 | 834 | 837 | 829 | 831 | 44,100 |
| 2024/04/03 | 819 | 837 | 817 | 832 | 66,000 |
| 2024/04/02 | 844 | 845 | 829 | 829 | 86,300 |
| 2024/04/01 | 858 | 859 | 844 | 844 | 50,000 |
| 2024/03/29 | 851 | 857 | 848 | 857 | 52,300 |
| 2024/03/28 | 854 | 858 | 846 | 847 | 184,800 |
| 2024/03/27 | 883 | 891 | 880 | 884 | 206,200 |
| 2024/03/26 | 888 | 888 | 882 | 882 | 96,200 |
| 2024/03/25 | 897 | 900 | 892 | 892 | 100,300 |
| 2024/03/22 | 900 | 901 | 892 | 901 | 46,700 |
| 2024/03/21 | 896 | 902 | 889 | 893 | 94,700 |
| 2024/03/19 | 874 | 888 | 870 | 888 | 147,100 |
| 2024/03/18 | 882 | 882 | 872 | 875 | 137,500 |
| 2024/03/15 | 871 | 882 | 870 | 875 | 79,500 |
| 2024/03/14 | 872 | 874 | 866 | 871 | 147,700 |
| 2024/03/13 | 884 | 888 | 872 | 876 | 56,700 |
| 2024/03/12 | 878 | 883 | 866 | 883 | 75,200 |
| 2024/03/11 | 884 | 884 | 866 | 874 | 146,400 |
| 2024/03/08 | 871 | 890 | 868 | 887 | 97,600 |
| 2024/03/07 | 886 | 888 | 873 | 878 | 114,300 |
| 2024/03/06 | 887 | 891 | 880 | 886 | 77,500 |
| 2024/03/05 | 887 | 897 | 887 | 892 | 48,500 |
| 2024/03/04 | 916 | 916 | 891 | 892 | 105,700 |
| 2024/03/01 | 923 | 923 | 907 | 912 | 86,100 |
| 2024/02/29 | 925 | 932 | 916 | 927 | 73,100 |
| 2024/02/28 | 931 | 946 | 929 | 930 | 104,400 |
| 2024/02/27 | 915 | 934 | 912 | 930 | 73,000 |
| 2024/02/26 | 915 | 929 | 914 | 917 | 70,400 |
| 2024/02/22 | 886 | 909 | 881 | 909 | 82,500 |
| 2024/02/21 | 878 | 905 | 872 | 885 | 129,400 |
| 2024/02/20 | 881 | 891 | 878 | 882 | 43,300 |
| 2024/02/19 | 868 | 879 | 865 | 878 | 36,000 |
| 2024/02/16 | 860 | 870 | 859 | 869 | 39,500 |
| 2024/02/15 | 868 | 868 | 849 | 860 | 59,900 |
| 2024/02/14 | 881 | 881 | 860 | 861 | 49,300 |
| 2024/02/13 | 881 | 883 | 868 | 881 | 72,000 |
| 2024/02/09 | 890 | 900 | 876 | 880 | 88,500 |
| 2024/02/08 | 901 | 904 | 890 | 896 | 54,800 |
| 2024/02/07 | 901 | 909 | 899 | 904 | 24,700 |
| 2024/02/06 | 906 | 908 | 899 | 902 | 27,300 |
| 2024/02/05 | 907 | 907 | 897 | 899 | 27,100 |
| 2024/02/02 | 904 | 904 | 896 | 900 | 25,600 |
| 2024/02/01 | 901 | 907 | 901 | 903 | 21,400 |
| 2024/01/31 | 898 | 911 | 897 | 911 | 27,900 |
| 2024/01/30 | 902 | 902 | 895 | 896 | 15,700 |
| 2024/01/29 | 896 | 900 | 894 | 898 | 26,500 |
| 2024/01/26 | 908 | 908 | 896 | 896 | 29,900 |
| 2024/01/25 | 904 | 910 | 900 | 909 | 34,900 |
| 2024/01/24 | 901 | 902 | 895 | 898 | 20,500 |
| 2024/01/23 | 910 | 911 | 900 | 900 | 22,300 |
| 2024/01/22 | 900 | 909 | 900 | 908 | 27,300 |
| 2024/01/19 | 897 | 899 | 891 | 894 | 24,800 |
| 2024/01/18 | 900 | 904 | 894 | 894 | 32,200 |
| 2024/01/17 | 904 | 912 | 893 | 893 | 23,000 |
| 2024/01/16 | 914 | 914 | 894 | 895 | 31,200 |
| 2024/01/15 | 903 | 914 | 903 | 910 | 35,700 |
| 2024/01/12 | 911 | 911 | 895 | 903 | 47,100 |
| 2024/01/11 | 922 | 925 | 906 | 909 | 49,500 |
| 2024/01/10 | 913 | 921 | 911 | 916 | 24,800 |
| 2024/01/09 | 924 | 924 | 905 | 913 | 38,600 |
| 2024/01/05 | 905 | 914 | 903 | 910 | 31,500 |
| 2024/01/04 | 899 | 901 | 888 | 901 | 45,300 |