5262 日本ヒューム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,744 | 1,780 | 1,688 | 1,736 | 344,000 | 1,736 |
| 2025-04-03 | 1,708 | 1,832 | 1,706 | 1,780 | 370,200 | 1,780 |
| 2025-04-02 | 1,806 | 1,850 | 1,785 | 1,794 | 306,200 | 1,794 |
| 2025-04-01 | 2,028 | 2,029 | 1,781 | 1,812 | 878,000 | 1,812 |
| 2025-03-31 | 2,050 | 2,050 | 1,975 | 2,001 | 220,300 | 2,001 |
| 2025-03-28 | 1,989 | 2,084 | 1,987 | 2,073 | 259,000 | 2,073 |
| 2025-03-27 | 2,033 | 2,035 | 1,992 | 2,020 | 236,600 | 2,020 |
| 2025-03-26 | 2,082 | 2,090 | 2,012 | 2,029 | 250,600 | 2,029 |
| 2025-03-25 | 2,103 | 2,124 | 2,060 | 2,080 | 139,300 | 2,080 |
| 2025-03-24 | 2,183 | 2,185 | 2,100 | 2,103 | 236,600 | 2,103 |
| 2025-03-21 | 2,140 | 2,180 | 2,129 | 2,180 | 309,600 | 2,180 |
| 2025-03-19 | 2,096 | 2,170 | 2,093 | 2,113 | 390,200 | 2,113 |
| 2025-03-18 | 2,091 | 2,096 | 2,050 | 2,088 | 287,600 | 2,088 |
| 2025-03-17 | 2,100 | 2,141 | 2,042 | 2,087 | 422,600 | 2,087 |
| 2025-03-14 | 2,086 | 2,140 | 2,073 | 2,084 | 284,600 | 2,084 |
| 2025-03-13 | 2,112 | 2,153 | 2,051 | 2,083 | 510,100 | 2,083 |
| 2025-03-12 | 2,007 | 2,162 | 2,000 | 2,112 | 1,083,700 | 2,112 |
| 2025-03-11 | 1,900 | 2,000 | 1,900 | 1,992 | 569,300 | 1,992 |
| 2025-03-10 | 1,940 | 2,031 | 1,915 | 1,921 | 1,334,300 | 1,921 |
| 2025-03-07 | 1,851 | 1,896 | 1,822 | 1,877 | 280,500 | 1,877 |
| 2025-03-06 | 1,886 | 1,892 | 1,838 | 1,856 | 276,400 | 1,856 |
| 2025-03-05 | 1,870 | 1,907 | 1,823 | 1,857 | 478,200 | 1,857 |
| 2025-03-04 | 1,838 | 1,925 | 1,812 | 1,910 | 871,400 | 1,910 |
| 2025-03-03 | 1,724 | 1,810 | 1,692 | 1,808 | 598,400 | 1,808 |
| 2025-02-28 | 1,697 | 1,730 | 1,637 | 1,686 | 322,300 | 1,686 |
| 2025-02-27 | 1,720 | 1,725 | 1,684 | 1,706 | 230,000 | 1,706 |
| 2025-02-26 | 1,771 | 1,803 | 1,671 | 1,720 | 665,600 | 1,720 |
| 2025-02-25 | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 | 1,785 |
| 2025-02-21 | 1,980 | 1,980 | 1,816 | 1,829 | 1,360,600 | 1,829 |
| 2025-02-20 | 1,911 | 2,034 | 1,903 | 1,982 | 1,915,300 | 1,982 |
| 2025-02-19 | 1,835 | 1,918 | 1,826 | 1,885 | 1,184,800 | 1,885 |
| 2025-02-18 | 1,704 | 1,763 | 1,676 | 1,755 | 347,900 | 1,755 |
| 2025-02-17 | 1,664 | 1,723 | 1,651 | 1,657 | 215,100 | 1,657 |
| 2025-02-14 | 1,696 | 1,696 | 1,606 | 1,642 | 331,800 | 1,642 |
| 2025-02-13 | 1,805 | 1,805 | 1,682 | 1,703 | 462,200 | 1,703 |
| 2025-02-12 | 1,698 | 1,816 | 1,688 | 1,805 | 525,000 | 1,805 |
| 2025-02-10 | 1,610 | 1,689 | 1,579 | 1,658 | 364,300 | 1,658 |
| 2025-02-07 | 1,545 | 1,626 | 1,491 | 1,604 | 471,300 | 1,604 |
| 2025-02-06 | 1,496 | 1,509 | 1,452 | 1,498 | 184,000 | 1,498 |
| 2025-02-05 | 1,510 | 1,529 | 1,483 | 1,498 | 132,400 | 1,498 |
| 2025-02-04 | 1,541 | 1,571 | 1,469 | 1,480 | 179,800 | 1,480 |
| 2025-02-03 | 1,555 | 1,607 | 1,516 | 1,522 | 291,900 | 1,522 |
| 2025-01-31 | 1,528 | 1,558 | 1,520 | 1,535 | 237,800 | 1,535 |
| 2025-01-30 | 1,518 | 1,585 | 1,470 | 1,512 | 674,400 | 1,512 |
| 2025-01-29 | 1,360 | 1,445 | 1,360 | 1,442 | 215,100 | 1,442 |
| 2025-01-28 | 1,335 | 1,345 | 1,325 | 1,339 | 41,800 | 1,339 |
| 2025-01-27 | 1,347 | 1,359 | 1,323 | 1,344 | 49,700 | 1,344 |
| 2025-01-24 | 1,311 | 1,346 | 1,305 | 1,335 | 37,500 | 1,335 |
| 2025-01-23 | 1,314 | 1,318 | 1,297 | 1,309 | 36,200 | 1,309 |
| 2025-01-22 | 1,325 | 1,325 | 1,311 | 1,312 | 10,200 | 1,312 |
| 2025-01-21 | 1,326 | 1,328 | 1,310 | 1,310 | 16,100 | 1,310 |
| 2025-01-20 | 1,317 | 1,327 | 1,314 | 1,321 | 20,300 | 1,321 |
| 2025-01-17 | 1,300 | 1,313 | 1,284 | 1,303 | 26,700 | 1,303 |
| 2025-01-16 | 1,306 | 1,319 | 1,302 | 1,303 | 21,500 | 1,303 |
| 2025-01-15 | 1,305 | 1,317 | 1,300 | 1,305 | 24,900 | 1,305 |
| 2025-01-14 | 1,316 | 1,316 | 1,290 | 1,304 | 67,900 | 1,304 |
| 2025-01-10 | 1,339 | 1,345 | 1,322 | 1,323 | 33,100 | 1,323 |
| 2025-01-09 | 1,355 | 1,355 | 1,332 | 1,336 | 44,900 | 1,336 |
| 2025-01-08 | 1,348 | 1,357 | 1,341 | 1,349 | 26,500 | 1,349 |
| 2025-01-07 | 1,366 | 1,370 | 1,335 | 1,348 | 68,700 | 1,348 |
| 2025-01-06 | 1,389 | 1,390 | 1,365 | 1,365 | 55,000 | 1,365 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株