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
2024-12-061,3201,3481,2851,29456,7001,294
2024-12-051,2971,3181,2931,31835,5001,318
2024-12-041,3261,3261,2771,27744,7001,277
2024-12-031,3031,3201,3021,32059,8001,320
2024-12-021,2931,3051,2771,30342,2001,303
2024-11-291,2851,2961,2781,28735,6001,287
2024-11-281,2631,2841,2631,28346,0001,283
2024-11-271,2601,2601,2321,25735,5001,257
2024-11-261,2531,2641,2411,26045,3001,260
2024-11-251,2951,2981,2441,26092,3001,260
2024-11-221,2851,2941,2741,28519,7001,285
2024-11-211,2701,2801,2601,27227,3001,272
2024-11-201,2531,2751,2531,26230,7001,262
2024-11-191,2421,2551,2241,24746,6001,247
2024-11-181,2301,2531,2301,24232,4001,242
2024-11-151,2261,2531,2261,24636,7001,246
2024-11-141,2211,2301,2101,22245,7001,222
2024-11-131,2371,2371,2131,22240,4001,222
2024-11-121,2301,2571,2281,23040,8001,230
2024-11-111,2181,2421,2151,23281,8001,232
2024-11-081,3021,3401,2051,205331,2001,205
2024-11-071,2701,2901,2551,27870,9001,278
2024-11-061,2801,3101,2451,25379,2001,253
2024-11-051,2391,3001,2391,27958,1001,279
2024-11-011,2341,2391,2181,23153,0001,231
2024-10-311,2171,2501,2151,24646,5001,246
2024-10-301,2331,2421,2161,21774,1001,217
2024-10-291,2421,2421,2151,23352,4001,233
2024-10-281,2141,2441,2071,23239,1001,232
2024-10-251,2641,2651,2281,23041,2001,230
2024-10-241,2671,2761,2521,26938,2001,269
2024-10-231,3011,3121,2661,27282,0001,272
2024-10-221,3601,3601,3061,31456,5001,314
2024-10-211,3671,3671,3381,35039,6001,350
2024-10-181,3611,3811,3521,35427,3001,354
2024-10-171,3971,4001,3631,36367,8001,363
2024-10-161,3811,4131,3731,37450,6001,374
2024-10-151,3591,4081,3541,402109,2001,402
2024-10-111,3351,3351,3171,32321,7001,323
2024-10-101,3421,3421,3191,33146,6001,331
2024-10-091,3701,3831,3371,33746,8001,337
2024-10-081,3531,3691,3341,35658,2001,356
2024-10-071,4081,4131,3521,365111,7001,365
2024-10-041,3181,4081,3051,393171,2001,393
2024-10-031,3461,3561,3021,30245,6001,302
2024-10-021,3221,3471,3041,31653,3001,316
2024-10-011,3361,3641,3311,34557,9001,345
2024-09-301,3071,3471,3041,332109,8001,332
2024-09-271,2821,3731,2811,348237,0001,348
2024-09-261,2481,2911,2361,289430,0001,289
2024-09-251,3021,3021,2751,275124,2001,275
2024-09-241,3381,3561,3121,317108,9001,317
2024-09-201,3151,3341,3011,31678,6001,316
2024-09-191,2981,3071,2731,29564,0001,295
2024-09-181,2901,3091,2641,28974,7001,289
2024-09-171,2801,2901,2551,26960,6001,269
2024-09-131,2361,2931,2361,28379,8001,283
2024-09-121,2691,2841,2291,236107,7001,236
2024-09-111,2891,2921,2241,232105,5001,232
2024-09-101,2861,3071,2731,29294,8001,292
2024-09-091,2521,3131,2501,290132,5001,290
2024-09-061,2971,3111,2761,278166,8001,278
2024-09-051,2961,3461,2651,297260,3001,297
2024-09-041,2621,3061,2501,277195,5001,277
2024-09-031,2711,3011,2681,292157,4001,292
2024-09-021,2761,2801,2501,271148,0001,271
2024-08-301,2371,2721,2251,255164,7001,255
2024-08-291,2021,2621,1951,253201,4001,253
2024-08-281,2041,2111,1861,21187,8001,211
2024-08-271,1741,2151,1701,208102,8001,208
2024-08-261,1871,2021,1601,17854,0001,178
2024-08-231,1871,2051,1821,19031,9001,190
2024-08-221,2081,2241,1831,18843,9001,188
2024-08-211,1851,2051,1771,20534,5001,205
2024-08-201,2071,2121,1851,20538,6001,205
2024-08-191,2091,2101,1911,20256,4001,202
2024-08-161,2301,2361,2001,21969,2001,219
2024-08-151,2011,2191,1781,20872,5001,208
2024-08-141,1801,1951,1611,19148,7001,191
2024-08-131,1541,1971,1321,166124,5001,166
2024-08-091,0571,2701,0491,175244,0001,175
2024-08-081,0191,0451,0101,02737,4001,027
2024-08-079831,0639811,03276,0001,032
2024-08-069831,0289811,01191,0001,011
2024-08-059831,023927938193,700938
2024-08-021,1211,1331,0861,088131,3001,088
2024-08-011,2251,2251,1581,17795,0001,177
2024-07-311,2261,2401,1981,24057,6001,240
2024-07-301,2401,2671,2221,233120,2001,233
2024-07-291,2051,2481,1991,24662,5001,246
2024-07-261,1931,2081,1811,18863,5001,188
2024-07-251,2241,2381,1911,192118,3001,192
2024-07-241,2351,2651,2231,24349,6001,243
2024-07-231,2391,2441,2191,22723,6001,227
2024-07-221,2371,2431,2241,22724,9001,227
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