5262東証P貸借
業種 ガラス・土石
日本ヒューム 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,194 (24/06/11) | 726 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,194 (24/06/11) | 813 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,123 | 1,140 | 1,102 | 1,122 | -1 | -0.1 | 76,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/12 | 1,149 | 1,149 | 1,118 | 1,123 | -31 | -2.7 | 100,800 |
| 6/11 | 1,141 | 1,194 | 1,126 | 1,154 | +34 | +3.0 | 147,900 |
| 6/10 | 1,094 | 1,136 | 1,082 | 1,120 | +43 | +4.0 | 90,000 |
| 6/7 | 1,070 | 1,083 | 1,068 | 1,077 | +13 | +1.2 | 22,800 |
| 6/6 | 1,080 | 1,093 | 1,056 | 1,064 | -16 | -1.5 | 23,600 |
| 6/5 | 1,088 | 1,098 | 1,071 | 1,080 | -7 | -0.6 | 21,800 |
| 6/4 | 1,093 | 1,108 | 1,084 | 1,087 | -9 | -0.8 | 28,400 |
| 6/3 | 1,110 | 1,122 | 1,094 | 1,096 | +2 | +0.2 | 29,600 |
| 5/31 | 1,080 | 1,094 | 1,067 | 1,094 | +29 | +2.7 | 41,600 |
| 5/30 | 1,051 | 1,071 | 1,050 | 1,065 | +3 | +0.3 | 45,200 |
| 5/29 | 1,081 | 1,095 | 1,060 | 1,062 | -16 | -1.5 | 46,900 |
| 5/28 | 1,101 | 1,110 | 1,070 | 1,078 | -12 | -1.1 | 75,300 |
| 5/27 | 1,076 | 1,109 | 1,071 | 1,090 | +15 | +1.4 | 133,500 |
| 5/24 | 984 | 1,079 | 983 | 1,075 | +81 | +8.2 | 219,900 |
| 5/23 | 987 | 1,002 | 980 | 994 | +7 | +0.7 | 28,300 |
| 5/22 | 990 | 994 | 982 | 987 | +7 | +0.7 | 19,200 |
| 5/21 | 997 | 1,003 | 977 | 980 | -14 | -1.4 | 37,800 |
| 5/20 | 961 | 995 | 961 | 994 | +37 | +3.9 | 42,200 |
| 5/17 | 953 | 961 | 951 | 957 | -2 | -0.2 | 17,900 |
| 5/16 | 965 | 970 | 952 | 959 | -4 | -0.4 | 35,600 |
| 5/15 | 969 | 977 | 959 | 963 | -6 | -0.6 | 64,400 |
| 5/14 | 933 | 970 | 931 | 969 | +36 | +3.9 | 125,500 |
| 5/13 | 927 | 942 | 917 | 933 | +21 | +2.3 | 180,000 |
| 5/10 | 898 | 915 | 881 | 912 | +19 | +2.1 | 167,800 |
| 5/9 | 849 | 899 | 847 | 893 | +46 | +5.4 | 147,500 |
| 5/8 | 850 | 853 | 846 | 847 | -3 | -0.4 | 22,100 |
| 5/7 | 851 | 854 | 847 | 850 | +1 | +0.1 | 11,800 |
| 5/2 | 851 | 852 | 848 | 849 | -2 | -0.2 | 11,300 |
| 5/1 | 849 | 855 | 846 | 851 | +1 | +0.1 | 29,100 |
| 4/30 | 842 | 850 | 840 | 850 | +10 | +1.2 | 42,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて