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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 836 | 840 | 830 | 840 | 19,200 | 840 |
| 2024-04-25 | 838 | 838 | 834 | 834 | 13,200 | 834 |
| 2024-04-24 | 840 | 843 | 838 | 839 | 29,800 | 839 |
| 2024-04-23 | 839 | 840 | 834 | 834 | 23,900 | 834 |
| 2024-04-22 | 825 | 834 | 824 | 834 | 29,000 | 834 |
| 2024-04-19 | 826 | 828 | 813 | 816 | 43,000 | 816 |
| 2024-04-18 | 823 | 834 | 821 | 829 | 25,000 | 829 |
| 2024-04-17 | 826 | 828 | 815 | 821 | 53,100 | 821 |
| 2024-04-16 | 838 | 839 | 826 | 826 | 55,400 | 826 |
| 2024-04-15 | 832 | 842 | 832 | 839 | 19,500 | 839 |
| 2024-04-12 | 844 | 844 | 836 | 836 | 38,100 | 836 |
| 2024-04-11 | 840 | 845 | 836 | 844 | 19,500 | 844 |
| 2024-04-10 | 839 | 849 | 839 | 845 | 30,100 | 845 |
| 2024-04-09 | 840 | 841 | 836 | 841 | 30,700 | 841 |
| 2024-04-08 | 833 | 839 | 831 | 839 | 39,700 | 839 |
| 2024-04-05 | 825 | 830 | 820 | 828 | 46,100 | 828 |
| 2024-04-04 | 834 | 837 | 829 | 831 | 44,100 | 831 |
| 2024-04-03 | 819 | 837 | 817 | 832 | 66,000 | 832 |
| 2024-04-02 | 844 | 845 | 829 | 829 | 86,300 | 829 |
| 2024-04-01 | 858 | 859 | 844 | 844 | 50,000 | 844 |
| 2024-03-29 | 851 | 857 | 848 | 857 | 52,300 | 857 |
| 2024-03-28 | 854 | 858 | 846 | 847 | 184,800 | 847 |
| 2024-03-27 | 883 | 891 | 880 | 884 | 206,200 | 884 |
| 2024-03-26 | 888 | 888 | 882 | 882 | 96,200 | 882 |
| 2024-03-25 | 897 | 900 | 892 | 892 | 100,300 | 892 |
| 2024-03-22 | 900 | 901 | 892 | 901 | 46,700 | 901 |
| 2024-03-21 | 896 | 902 | 889 | 893 | 94,700 | 893 |
| 2024-03-19 | 874 | 888 | 870 | 888 | 147,100 | 888 |
| 2024-03-18 | 882 | 882 | 872 | 875 | 137,500 | 875 |
| 2024-03-15 | 871 | 882 | 870 | 875 | 79,500 | 875 |
| 2024-03-14 | 872 | 874 | 866 | 871 | 147,700 | 871 |
| 2024-03-13 | 884 | 888 | 872 | 876 | 56,700 | 876 |
| 2024-03-12 | 878 | 883 | 866 | 883 | 75,200 | 883 |
| 2024-03-11 | 884 | 884 | 866 | 874 | 146,400 | 874 |
| 2024-03-08 | 871 | 890 | 868 | 887 | 97,600 | 887 |
| 2024-03-07 | 886 | 888 | 873 | 878 | 114,300 | 878 |
| 2024-03-06 | 887 | 891 | 880 | 886 | 77,500 | 886 |
| 2024-03-05 | 887 | 897 | 887 | 892 | 48,500 | 892 |
| 2024-03-04 | 916 | 916 | 891 | 892 | 105,700 | 892 |
| 2024-03-01 | 923 | 923 | 907 | 912 | 86,100 | 912 |
| 2024-02-29 | 925 | 932 | 916 | 927 | 73,100 | 927 |
| 2024-02-28 | 931 | 946 | 929 | 930 | 104,400 | 930 |
| 2024-02-27 | 915 | 934 | 912 | 930 | 73,000 | 930 |
| 2024-02-26 | 915 | 929 | 914 | 917 | 70,400 | 917 |
| 2024-02-22 | 886 | 909 | 881 | 909 | 82,500 | 909 |
| 2024-02-21 | 878 | 905 | 872 | 885 | 129,400 | 885 |
| 2024-02-20 | 881 | 891 | 878 | 882 | 43,300 | 882 |
| 2024-02-19 | 868 | 879 | 865 | 878 | 36,000 | 878 |
| 2024-02-16 | 860 | 870 | 859 | 869 | 39,500 | 869 |
| 2024-02-15 | 868 | 868 | 849 | 860 | 59,900 | 860 |
| 2024-02-14 | 881 | 881 | 860 | 861 | 49,300 | 861 |
| 2024-02-13 | 881 | 883 | 868 | 881 | 72,000 | 881 |
| 2024-02-09 | 890 | 900 | 876 | 880 | 88,500 | 880 |
| 2024-02-08 | 901 | 904 | 890 | 896 | 54,800 | 896 |
| 2024-02-07 | 901 | 909 | 899 | 904 | 24,700 | 904 |
| 2024-02-06 | 906 | 908 | 899 | 902 | 27,300 | 902 |
| 2024-02-05 | 907 | 907 | 897 | 899 | 27,100 | 899 |
| 2024-02-02 | 904 | 904 | 896 | 900 | 25,600 | 900 |
| 2024-02-01 | 901 | 907 | 901 | 903 | 21,400 | 903 |
| 2024-01-31 | 898 | 911 | 897 | 911 | 27,900 | 911 |
| 2024-01-30 | 902 | 902 | 895 | 896 | 15,700 | 896 |
| 2024-01-29 | 896 | 900 | 894 | 898 | 26,500 | 898 |
| 2024-01-26 | 908 | 908 | 896 | 896 | 29,900 | 896 |
| 2024-01-25 | 904 | 910 | 900 | 909 | 34,900 | 909 |
| 2024-01-24 | 901 | 902 | 895 | 898 | 20,500 | 898 |
| 2024-01-23 | 910 | 911 | 900 | 900 | 22,300 | 900 |
| 2024-01-22 | 900 | 909 | 900 | 908 | 27,300 | 908 |
| 2024-01-19 | 897 | 899 | 891 | 894 | 24,800 | 894 |
| 2024-01-18 | 900 | 904 | 894 | 894 | 32,200 | 894 |
| 2024-01-17 | 904 | 912 | 893 | 893 | 23,000 | 893 |
| 2024-01-16 | 914 | 914 | 894 | 895 | 31,200 | 895 |
| 2024-01-15 | 903 | 914 | 903 | 910 | 35,700 | 910 |
| 2024-01-12 | 911 | 911 | 895 | 903 | 47,100 | 903 |
| 2024-01-11 | 922 | 925 | 906 | 909 | 49,500 | 909 |
| 2024-01-10 | 913 | 921 | 911 | 916 | 24,800 | 916 |
| 2024-01-09 | 924 | 924 | 905 | 913 | 38,600 | 913 |
| 2024-01-05 | 905 | 914 | 903 | 910 | 31,500 | 910 |
| 2024-01-04 | 899 | 901 | 888 | 901 | 45,300 | 901 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
