日本ヒューム

5262

プライム/ガラス･土石製品/Nippon Hume Corporation

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,195.0	1,225.0	1,191.0	1,212.0	-73.0	-5.68%	2,623,800
2026-03-12	1,295.0	1,316.0	1,283.0	1,285.0	-99.0	-7.15%	780,600
2026-03-11	1,303.0	1,396.0	1,289.0	1,384.0	+89.0	+6.87%	585,000
2026-03-10	1,270.0	1,313.0	1,261.0	1,295.0	+43.0	+3.43%	284,900
2026-03-09	1,242.0	1,258.0	1,218.0	1,252.0	-31.0	-2.42%	520,800
2026-03-06	1,291.0	1,308.0	1,270.0	1,283.0	-29.0	-2.21%	681,000
2026-03-05	1,346.0	1,371.0	1,301.0	1,312.0	+4.0	+0.31%	798,900
2026-03-04	1,336.0	1,362.0	1,282.0	1,308.0	-85.0	-6.10%	591,400
2026-03-03	1,454.0	1,467.0	1,393.0	1,393.0	-67.0	-4.59%	407,600
2026-03-02	1,454.0	1,485.0	1,444.0	1,460.0	-43.0	-2.86%	507,600
2026-02-27	1,479.0	1,512.0	1,463.0	1,503.0	+43.0	+2.95%	733,200
2026-02-26	1,476.0	1,504.0	1,416.0	1,460.0	-56.0	-3.69%	1,854,200
2026-02-25	1,514.0	1,551.0	1,514.0	1,516.0	-9.0	-0.59%	304,100
2026-02-24	1,574.0	1,582.0	1,525.0	1,525.0	-62.0	-3.91%	449,700
2026-02-20	1,620.0	1,621.0	1,581.0	1,587.0	-47.0	-2.88%	293,100
2026-02-19	1,640.0	1,697.0	1,632.0	1,634.0	+6.0	+0.37%	341,400
2026-02-18	1,606.0	1,659.0	1,595.0	1,628.0	+51.0	+3.23%	292,500
2026-02-17	1,632.0	1,638.0	1,575.0	1,577.0	-61.0	-3.72%	364,600
2026-02-16	1,620.0	1,656.0	1,617.0	1,638.0	+15.0	+0.92%	198,300
2026-02-13	1,665.0	1,675.0	1,606.0	1,623.0	-63.0	-3.74%	378,100
2026-02-12	1,675.0	1,729.0	1,672.0	1,686.0	+33.0	+2.00%	594,300
2026-02-10	1,642.0	1,692.0	1,632.0	1,653.0	+27.0	+1.66%	472,400
2026-02-09	1,720.0	1,720.0	1,620.0	1,626.0	-24.0	-1.45%	484,600
2026-02-06	1,663.0	1,706.0	1,589.0	1,650.0	-41.0	-2.42%	730,100
2026-02-05	1,640.0	1,708.0	1,635.0	1,691.0	+65.0	+4.00%	530,100
2026-02-04	1,600.0	1,631.0	1,588.0	1,626.0	+17.0	+1.06%	192,200
2026-02-03	1,592.0	1,621.0	1,586.0	1,609.0	+40.0	+2.55%	228,100
2026-02-02	1,610.0	1,644.0	1,564.0	1,569.0	-36.0	-2.24%	254,300
2026-01-30	1,607.0	1,624.0	1,575.0	1,605.0	+25.0	+1.58%	229,000
2026-01-29	1,640.0	1,644.0	1,564.0	1,580.0	-47.0	-2.89%	333,400
2026-01-28	1,569.0	1,639.0	1,551.0	1,627.0	+46.0	+2.91%	333,900
2026-01-27	1,605.0	1,618.0	1,578.0	1,581.0	-21.0	-1.31%	257,900
2026-01-26	1,622.0	1,665.0	1,601.0	1,602.0	-26.0	-1.60%	397,000
2026-01-23	1,623.0	1,659.0	1,618.0	1,628.0	+6.0	+0.37%	260,500
2026-01-22	1,616.0	1,649.0	1,602.0	1,622.0	+9.0	+0.56%	306,400
2026-01-21	1,604.0	1,651.0	1,596.0	1,613.0	-27.0	-1.65%	514,800
2026-01-20	1,720.0	1,730.0	1,640.0	1,640.0	-54.0	-3.19%	750,300
2026-01-19	1,686.0	1,759.0	1,663.0	1,694.0	-32.0	-1.85%	1,038,600
2026-01-16	1,912.0	1,945.0	1,650.0	1,726.0	-81.0	-4.48%	3,739,300
2026-01-15	1,650.0	1,825.0	1,603.0	1,807.0	+273.0	+17.80%	3,659,500
2026-01-14	1,478.0	1,552.0	1,460.0	1,534.0	+85.0	+5.87%	904,700
2026-01-13	1,497.0	1,510.0	1,441.0	1,449.0	+12.0	+0.84%	582,900
2026-01-09	1,443.0	1,455.0	1,418.0	1,437.0	-8.0	-0.55%	337,100
2026-01-08	1,470.0	1,483.0	1,444.0	1,445.0	-9.0	-0.62%	240,200
2026-01-07	1,470.0	1,472.0	1,436.0	1,454.0	-34.0	-2.28%	408,100
2026-01-06	1,505.0	1,521.0	1,486.0	1,488.0	-21.0	-1.39%	413,500
2026-01-05	1,525.0	1,567.0	1,505.0	1,509.0	-10.0	-0.66%	404,200
2025-12-30	1,568.0	1,670.0	1,498.0	1,519.0	-33.0	-2.13%	1,578,900
2025-12-29	1,455.0	1,575.0	1,432.0	1,552.0	+142.0	+10.07%	1,143,600
2025-12-26	1,459.5	1,480.0	1,395.0	1,410.0	-28.0	-1.95%	633,200
2025-12-25	1,367.5	1,449.0	1,367.5	1,438.0	+72.5	+5.31%	656,200
2025-12-24	1,374.0	1,386.0	1,362.0	1,365.5	-7.0	-0.51%	333,000
2025-12-23	1,347.0	1,373.5	1,335.0	1,372.5	+25.5	+1.89%	373,200
2025-12-22	1,361.5	1,373.5	1,345.0	1,347.0	-13.5	-0.99%	297,400
2025-12-19	1,337.0	1,365.5	1,332.5	1,360.5	+23.5	+1.76%	270,000
2025-12-18	1,328.0	1,345.5	1,320.5	1,337.0	+4.0	+0.30%	286,200
2025-12-17	1,385.0	1,392.5	1,329.0	1,333.0	-41.5	-3.02%	349,400
2025-12-16	1,422.5	1,422.5	1,374.5	1,374.5	-61.0	-4.25%	354,200
2025-12-15	1,383.5	1,449.5	1,376.5	1,435.5	+44.0	+3.16%	479,200
2025-12-12	1,427.5	1,439.0	1,391.5	1,391.5	-31.0	-2.18%	308,000
2025-12-11	1,451.5	1,460.0	1,422.5	1,422.5	-37.5	-2.57%	210,600
2025-12-10	1,475.0	1,484.5	1,447.0	1,460.0	-6.5	-0.44%	207,400
2025-12-09	1,485.0	1,505.0	1,459.0	1,466.5	-21.0	-1.41%	307,000
2025-12-08	1,417.0	1,497.5	1,417.0	1,487.5	+70.5	+4.98%	429,400
2025-12-05	1,434.0	1,439.0	1,416.0	1,417.0	-9.5	-0.67%	190,800
2025-12-04	1,420.0	1,427.5	1,411.5	1,426.5	-1.0	-0.07%	245,000
2025-12-03	1,439.5	1,454.5	1,417.5	1,427.5	-12.5	-0.87%	295,600
2025-12-02	1,485.0	1,494.5	1,440.0	1,440.0	-42.5	-2.87%	403,400
2025-12-01	1,510.0	1,510.0	1,475.5	1,482.5	-22.5	-1.50%	324,600
2025-11-28	1,515.0	1,520.0	1,500.0	1,505.0	+2.5	+0.17%	261,200
2025-11-27	1,494.5	1,512.5	1,494.5	1,502.5	+16.0	+1.08%	165,800
2025-11-26	1,515.0	1,520.0	1,486.5	1,486.5	-13.5	-0.90%	272,400
2025-11-25	1,545.0	1,547.5	1,500.0	1,500.0	+6.0	+0.40%	336,200
2025-11-21	1,477.0	1,502.5	1,475.0	1,494.0	-8.5	-0.57%	277,400
2025-11-20	1,499.5	1,510.0	1,483.5	1,502.5	+20.0	+1.35%	288,600
2025-11-19	1,500.0	1,522.5	1,478.5	1,482.5	-17.5	-1.17%	365,400
2025-11-18	1,542.5	1,547.5	1,500.0	1,500.0	-42.5	-2.76%	331,600
2025-11-17	1,547.5	1,580.0	1,520.0	1,542.5	-5.0	-0.32%	266,000
2025-11-14	1,550.0	1,590.0	1,535.0	1,547.5	-7.5	-0.48%	366,800
2025-11-13	1,585.0	1,587.5	1,555.0	1,555.0	-10.0	-0.64%	226,400
2025-11-12	1,562.5	1,607.5	1,510.0	1,565.0	+15.0	+0.97%	586,200
2025-11-11	1,627.5	1,647.5	1,540.0	1,550.0	-67.5	-4.17%	913,200
2025-11-10	1,615.0	1,645.0	1,600.0	1,617.5	+27.5	+1.73%	327,600
2025-11-07	1,600.0	1,625.0	1,575.0	1,590.0	-17.5	-1.09%	263,400
2025-11-06	1,657.5	1,660.0	1,605.0	1,607.5	-37.5	-2.28%	228,600
2025-11-05	1,602.5	1,645.0	1,540.0	1,645.0	+22.5	+1.39%	434,800
2025-11-04	1,545.0	1,657.5	1,540.0	1,622.5	+65.0	+4.17%	555,000
2025-10-31	1,535.0	1,587.5	1,535.0	1,557.5	+22.5	+1.47%	286,200
2025-10-30	1,545.0	1,552.5	1,502.5	1,535.0	-5.0	-0.32%	488,200
2025-10-29	1,597.5	1,617.5	1,540.0	1,540.0	-35.0	-2.22%	331,200
2025-10-28	1,625.0	1,627.5	1,575.0	1,575.0	-60.0	-3.67%	497,000
2025-10-27	1,660.0	1,665.0	1,627.5	1,635.0	-15.0	-0.91%	434,800
2025-10-24	1,672.5	1,677.5	1,650.0	1,650.0	-17.5	-1.05%	281,400
2025-10-23	1,675.0	1,692.5	1,652.5	1,667.5	-35.0	-2.06%	286,200
2025-10-22	1,662.5	1,705.0	1,650.0	1,702.5	+27.5	+1.64%	421,000
2025-10-21	1,697.5	1,697.5	1,657.5	1,675.0	-15.0	-0.89%	468,800
2025-10-20	1,702.5	1,702.5	1,652.5	1,690.0	+17.5	+1.05%	508,600
2025-10-17	1,720.0	1,735.0	1,670.0	1,672.5	-70.0	-4.02%	515,000
2025-10-16	1,685.0	1,742.5	1,685.0	1,742.5	+82.5	+4.97%	592,200
2025-10-15	1,632.5	1,685.0	1,632.5	1,660.0	+25.0	+1.53%	309,000
2025-10-14	1,635.0	1,672.5	1,620.0	1,635.0	-17.5	-1.06%	514,000
2025-10-10	1,692.5	1,712.5	1,650.0	1,652.5	-62.5	-3.64%	413,000
2025-10-09	1,680.0	1,715.0	1,665.0	1,715.0	+52.5	+3.16%	658,200
2025-10-08	1,675.0	1,695.0	1,635.0	1,662.5	-10.0	-0.60%	768,400
2025-10-07	1,690.0	1,700.0	1,650.0	1,672.5	-15.0	-0.89%	731,600
2025-10-06	1,770.0	1,775.0	1,685.0	1,687.5	-47.5	-2.74%	1,381,200
2025-10-03	1,615.0	1,757.5	1,610.0	1,735.0	+117.5	+7.26%	1,385,800
2025-10-02	1,785.0	1,800.0	1,612.5	1,617.5	-147.5	-8.36%	1,652,200
2025-10-01	1,930.0	1,935.0	1,765.0	1,765.0	-185.0	-9.49%	1,290,200
2025-09-30	1,990.0	1,990.0	1,925.0	1,950.0	-55.0	-2.74%	614,400
2025-09-29	1,997.5	2,020.0	1,940.0	2,005.0	+25.0	+1.26%	555,000
2025-09-26	1,945.0	2,017.5	1,935.0	1,980.0	+20.0	+1.02%	749,200
2025-09-25	1,960.0	2,007.5	1,960.0	1,960.0	0.0	0.00%	456,200
2025-09-24	2,007.5	2,007.5	1,945.0	1,960.0	-62.5	-3.09%	617,400
2025-09-22	2,092.5	2,095.0	2,022.5	2,022.5	-50.0	-2.41%	853,800
2025-09-19	2,132.5	2,145.0	1,972.5	2,072.5	+10.0	+0.48%	2,301,800
2025-09-18	2,020.0	2,062.5	1,940.0	2,062.5	+147.5	+7.70%	2,380,800
2025-09-17	1,995.0	1,995.0	1,902.5	1,915.0	-100.0	-4.96%	1,341,800
2025-09-16	1,850.0	2,040.0	1,770.0	2,015.0	+167.5	+9.07%	2,099,400
2025-09-12	1,850.0	1,917.5	1,807.5	1,847.5	—	—	1,048,600

直近120営業日分を表示