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
2026/06/18 1,048 1,063 1,033 1,033 176,900
2026/06/17 1,018 1,078 1,018 1,058 282,200
2026/06/16 1,035 1,037 1,010 1,013 162,300
2026/06/15 1,035 1,044 1,027 1,040 132,100
2026/06/12 1,045 1,048 1,014 1,025 188,200
2026/06/11 1,055 1,066 1,019 1,024 311,900
2026/06/10 1,074 1,092 1,062 1,080 309,400
2026/06/09 1,046 1,077 1,042 1,074 308,300
2026/06/08 1,030 1,038 1,011 1,036 403,100
2026/06/05 1,000 1,059 1,000 1,048 486,200
2026/06/04 1,000 1,007 987 987 315,300
2026/06/03 1,007 1,015 996 1,006 367,900
2026/06/02 1,021 1,023 996 1,016 311,200
2026/06/01 1,038 1,041 1,021 1,030 295,000
2026/05/29 1,027 1,051 1,023 1,037 241,200
2026/05/28 1,050 1,053 1,020 1,027 301,800
2026/05/27 1,057 1,062 1,033 1,045 366,300
2026/05/26 1,071 1,073 1,052 1,060 219,600
2026/05/25 1,084 1,096 1,069 1,071 273,200
2026/05/22 1,072 1,083 1,069 1,076 215,500
2026/05/21 1,080 1,097 1,075 1,081 231,400
2026/05/20 1,104 1,104 1,055 1,066 491,000
2026/05/19 1,117 1,141 1,107 1,109 221,500
2026/05/18 1,152 1,154 1,108 1,115 255,300
2026/05/15 1,118 1,148 1,117 1,138 286,700
2026/05/14 1,137 1,137 1,111 1,112 343,300
2026/05/13 1,155 1,169 1,137 1,137 282,600
2026/05/12 1,183 1,212 1,159 1,159 458,200
2026/05/11 1,163 1,186 1,136 1,176 500,400
2026/05/08 1,176 1,220 1,136 1,172 873,600
2026/05/07 1,159 1,175 1,158 1,161 225,100
2026/05/01 1,145 1,152 1,132 1,144 199,400
2026/04/30 1,191 1,191 1,142 1,149 272,300
2026/04/28 1,177 1,190 1,174 1,190 261,200
2026/04/27 1,190 1,191 1,155 1,156 312,300
2026/04/24 1,210 1,219 1,184 1,190 284,600
2026/04/23 1,225 1,233 1,190 1,206 566,100
2026/04/22 1,262 1,263 1,219 1,236 958,800
2026/04/21 1,180 1,250 1,174 1,233 1,031,600
2026/04/20 1,169 1,179 1,157 1,172 292,200
2026/04/17 1,144 1,158 1,139 1,151 304,300
2026/04/16 1,131 1,149 1,126 1,139 320,000
2026/04/15 1,130 1,148 1,121 1,125 263,400
2026/04/14 1,143 1,161 1,141 1,145 189,200
2026/04/13 1,144 1,159 1,128 1,129 178,300
2026/04/10 1,152 1,163 1,146 1,150 206,400
2026/04/09 1,184 1,184 1,147 1,147 327,100
2026/04/08 1,158 1,184 1,151 1,179 359,900
2026/04/07 1,130 1,151 1,126 1,135 304,800
2026/04/06 1,115 1,130 1,115 1,119 165,100
2026/04/03 1,121 1,133 1,111 1,115 292,300
2026/03/27 1,150 1,181 1,143 1,171 407,600
2026/03/26 1,212 1,218 1,155 1,155 566,700
2026/03/25 1,225 1,228 1,211 1,216 192,700
2026/03/24 1,196 1,215 1,188 1,199 254,100
2026/03/23 1,190 1,195 1,163 1,172 416,000
2026/03/19 1,219 1,222 1,202 1,205 286,000
2026/03/18 1,218 1,223 1,206 1,223 344,100
2026/03/17 1,230 1,244 1,208 1,208 340,700
2026/03/16 1,210 1,225 1,204 1,224 687,400
2026/03/13 1,195 1,225 1,191 1,212 2,623,800
2026/03/12 1,295 1,316 1,283 1,285 780,600
2026/03/11 1,303 1,396 1,289 1,384 585,000
2026/03/10 1,270 1,313 1,261 1,295 284,900
2026/03/09 1,242 1,258 1,218 1,252 520,800
2026/03/06 1,291 1,308 1,270 1,283 681,000
2026/03/05 1,346 1,371 1,301 1,312 798,900
2026/03/04 1,336 1,362 1,282 1,308 591,400
2026/03/03 1,454 1,467 1,393 1,393 407,600
2026/03/02 1,454 1,485 1,444 1,460 507,600
2026/02/27 1,479 1,512 1,463 1,503 733,200
2026/02/26 1,476 1,504 1,416 1,460 1,854,200
2026/02/25 1,514 1,551 1,514 1,516 304,100
2026/02/24 1,574 1,582 1,525 1,525 449,700
2026/02/20 1,620 1,621 1,581 1,587 293,100
2026/02/19 1,640 1,697 1,632 1,634 341,400
2026/02/18 1,606 1,659 1,595 1,628 292,500
2026/02/17 1,632 1,638 1,575 1,577 364,600
2026/02/16 1,620 1,656 1,617 1,638 198,300
2026/02/13 1,665 1,675 1,606 1,623 378,100
2026/02/12 1,675 1,729 1,672 1,686 594,300
2026/02/10 1,642 1,692 1,632 1,653 472,400
2026/02/09 1,720 1,720 1,620 1,626 484,600
2026/02/06 1,663 1,706 1,589 1,650 730,100
2026/02/05 1,640 1,708 1,635 1,691 530,100
2026/02/04 1,600 1,631 1,588 1,626 192,200
2026/02/03 1,592 1,621 1,586 1,609 228,100
2026/02/02 1,610 1,644 1,564 1,569 254,300
2026/01/30 1,607 1,624 1,575 1,605 229,000
2026/01/29 1,640 1,644 1,564 1,580 333,400
2026/01/28 1,569 1,639 1,551 1,627 333,900
2026/01/27 1,605 1,618 1,578 1,581 257,900
2026/01/26 1,622 1,665 1,601 1,602 397,000
2026/01/23 1,623 1,659 1,618 1,628 260,500
2026/01/22 1,616 1,649 1,602 1,622 306,400
2026/01/21 1,604 1,651 1,596 1,613 514,800
2026/01/20 1,720 1,730 1,640 1,640 750,300
2026/01/19 1,686 1,759 1,663 1,694 1,038,600
2026/01/16 1,912 1,945 1,650 1,726 3,739,300
2026/01/15 1,650 1,825 1,603 1,807 3,659,500
2026/01/14 1,478 1,552 1,460 1,534 904,700
2026/01/13 1,497 1,510 1,441 1,449 582,900
2026/01/09 1,443 1,455 1,418 1,437 337,100
2026/01/08 1,470 1,483 1,444 1,445 240,200
2026/01/07 1,470 1,472 1,436 1,454 408,100
2026/01/06 1,505 1,521 1,486 1,488 413,500
2026/01/05 1,525 1,567 1,505 1,509 404,200

このページの先頭へ