5262 日本ヒューム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,2651,2691,2401,24236,2001,242
2024-07-181,2481,2771,2441,26141,5001,261
2024-07-171,2741,2741,2461,26064,1001,260
2024-07-161,2951,2991,2391,249130,0001,249
2024-07-121,3241,3501,2901,295145,3001,295
2024-07-111,2651,3581,2601,348245,6001,348
2024-07-101,2651,3011,2501,252144,4001,252
2024-07-091,2101,3061,2031,280284,2001,280
2024-07-081,2941,3211,1911,193339,5001,193
2024-07-051,2001,2341,1931,20468,9001,204
2024-07-041,2091,2181,1941,19426,3001,194
2024-07-031,1901,2101,1861,20535,8001,205
2024-07-021,1991,2161,1761,18860,8001,188
2024-07-011,1951,1961,1751,19641,2001,196
2024-06-281,1781,1931,1561,17979,9001,179
2024-06-271,1761,2031,1761,18743,9001,187
2024-06-261,1931,2001,1661,17346,6001,173
2024-06-251,2101,2201,1731,180103,6001,180
2024-06-241,2031,2041,1871,19582,4001,195
2024-06-211,2361,2421,2181,21946,3001,219
2024-06-201,2401,2501,1951,23695,4001,236
2024-06-191,2391,2651,2141,24086,7001,240
2024-06-181,2541,3111,2161,222170,6001,222
2024-06-171,2071,2701,1721,265129,1001,265
2024-06-141,1001,2151,1001,211121,8001,211
2024-06-131,1231,1401,1021,12276,0001,122
2024-06-121,1491,1491,1181,123100,8001,123
2024-06-111,1411,1941,1261,154147,9001,154
2024-06-101,0941,1361,0821,12090,0001,120
2024-06-071,0701,0831,0681,07722,8001,077
2024-06-061,0801,0931,0561,06423,6001,064
2024-06-051,0881,0981,0711,08021,8001,080
2024-06-041,0931,1081,0841,08728,4001,087
2024-06-031,1101,1221,0941,09629,6001,096
2024-05-311,0801,0941,0671,09441,6001,094
2024-05-301,0511,0711,0501,06545,2001,065
2024-05-291,0811,0951,0601,06246,9001,062
2024-05-281,1011,1101,0701,07875,3001,078
2024-05-271,0761,1091,0711,090133,5001,090
2024-05-249841,0799831,075219,9001,075
2024-05-239871,00298099428,300994
2024-05-2299099498298719,200987
2024-05-219971,00397798037,800980
2024-05-2096199596199442,200994
2024-05-1795396195195717,900957
2024-05-1696597095295935,600959
2024-05-1596997795996364,400963
2024-05-14933970931969125,500969
2024-05-13927942917933180,000933
2024-05-10898915881912167,800912
2024-05-09849899847893147,500893
2024-05-0885085384684722,100847
2024-05-0785185484785011,800850
2024-05-0285185284884911,300849
2024-05-0184985584685129,100851
2024-04-3084285084085042,600850
2024-04-2683684083084019,200840
2024-04-2583883883483413,200834
2024-04-2484084383883929,800839
2024-04-2383984083483423,900834
2024-04-2282583482483429,000834
2024-04-1982682881381643,000816
2024-04-1882383482182925,000829
2024-04-1782682881582153,100821
2024-04-1683883982682655,400826
2024-04-1583284283283919,500839
2024-04-1284484483683638,100836
2024-04-1184084583684419,500844
2024-04-1083984983984530,100845
2024-04-0984084183684130,700841
2024-04-0883383983183939,700839
2024-04-0582583082082846,100828
2024-04-0483483782983144,100831
2024-04-0381983781783266,000832
2024-04-0284484582982986,300829
2024-04-0185885984484450,000844
2024-03-2985185784885752,300857
2024-03-28854858846847184,800847
2024-03-27883891880884206,200884
2024-03-2688888888288296,200882
2024-03-25897900892892100,300892
2024-03-2290090189290146,700901
2024-03-2189690288989394,700893
2024-03-19874888870888147,100888
2024-03-18882882872875137,500875
2024-03-1587188287087579,500875
2024-03-14872874866871147,700871
2024-03-1388488887287656,700876
2024-03-1287888386688375,200883
2024-03-11884884866874146,400874
2024-03-0887189086888797,600887
2024-03-07886888873878114,300878
2024-03-0688789188088677,500886
2024-03-0588789788789248,500892
2024-03-04916916891892105,700892
2024-03-0192392390791286,100912
2024-02-2992593291692773,100927
2024-02-28931946929930104,400930
2024-02-2791593491293073,000930
2024-02-2691592991491770,400917
2024-02-2288690988190982,500909
2024-02-21878905872885129,400885
2024-02-2088189187888243,300882
2024-02-1986887986587836,000878
2024-02-1686087085986939,500869
2024-02-1586886884986059,900860
2024-02-1488188186086149,300861
2024-02-1388188386888172,000881
2024-02-0989090087688088,500880
2024-02-0890190489089654,800896
2024-02-0790190989990424,700904
2024-02-0690690889990227,300902
2024-02-0590790789789927,100899
2024-02-0290490489690025,600900
2024-02-0190190790190321,400903
2024-01-3189891189791127,900911
2024-01-3090290289589615,700896
2024-01-2989690089489826,500898
2024-01-2690890889689629,900896
2024-01-2590491090090934,900909
2024-01-2490190289589820,500898
2024-01-2391091190090022,300900
2024-01-2290090990090827,300908
2024-01-1989789989189424,800894
2024-01-1890090489489432,200894
2024-01-1790491289389323,000893
2024-01-1691491489489531,200895
2024-01-1590391490391035,700910
2024-01-1291191189590347,100903
2024-01-1192292590690949,500909
2024-01-1091392191191624,800916
2024-01-0992492490591338,600913
2024-01-0590591490391031,500910
2024-01-0489990188890145,300901

分割・併合履歴 : [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株