日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヒマラヤ(7514)の株価時系列情報

ヒマラヤ(7514)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 915 916 912 915 4,900
2024/04/23 915 916 912 915 3,100
2024/04/22 912 915 912 915 4,000
2024/04/19 913 913 909 909 10,600
2024/04/18 910 913 910 913 3,100
2024/04/17 913 914 910 910 9,700
2024/04/16 913 913 910 910 17,200
2024/04/15 913 916 913 916 4,300
2024/04/12 916 918 914 915 7,000
2024/04/11 920 920 916 916 8,400
2024/04/10 917 920 915 920 13,000
2024/04/09 920 922 917 920 13,500
2024/04/08 922 922 917 918 4,600
2024/04/05 916 920 916 920 7,300
2024/04/04 918 922 917 920 6,200
2024/04/03 917 922 915 918 10,000
2024/04/02 919 919 914 917 8,600
2024/04/01 920 921 915 918 9,100
2024/03/29 914 920 914 919 10,700
2024/03/28 917 917 912 914 10,700
2024/03/27 913 916 911 914 11,100
2024/03/26 915 915 912 913 9,200
2024/03/25 913 915 912 912 12,800
2024/03/22 916 916 912 912 5,800
2024/03/21 915 916 912 913 11,200
2024/03/19 914 915 912 914 7,400
2024/03/18 915 915 912 914 6,300
2024/03/15 915 915 913 915 4,600
2024/03/14 913 915 911 913 12,400
2024/03/13 912 913 910 913 8,400
2024/03/12 907 913 907 912 7,900
2024/03/11 914 914 905 911 40,300
2024/03/08 913 914 912 914 12,800
2024/03/07 918 918 912 914 10,100
2024/03/06 914 916 912 912 10,000
2024/03/05 913 918 912 917 7,900
2024/03/04 916 919 911 917 20,200
2024/03/01 915 919 912 916 25,000
2024/02/29 921 922 917 917 25,800
2024/02/28 917 932 917 923 61,200
2024/02/27 950 950 946 950 45,000
2024/02/26 944 946 942 946 26,800
2024/02/22 942 944 942 943 11,500
2024/02/21 942 943 941 942 11,200
2024/02/20 944 944 940 943 11,300
2024/02/19 940 943 938 943 14,800
2024/02/16 938 940 936 937 10,400
2024/02/15 938 939 935 935 14,300
2024/02/14 938 940 935 938 15,800
2024/02/13 937 940 937 938 12,300
2024/02/09 938 941 937 937 9,000
2024/02/08 935 940 935 937 5,900
2024/02/07 938 940 935 935 21,100
2024/02/06 944 944 938 938 44,200
2024/02/05 940 942 939 940 16,600
2024/02/02 941 942 936 938 8,200
2024/02/01 938 942 937 939 12,700
2024/01/31 937 944 933 939 31,100
2024/01/30 941 943 930 930 74,700
2024/01/29 939 943 939 940 9,300
2024/01/26 939 940 936 936 11,700
2024/01/25 937 939 936 939 13,100
2024/01/24 940 942 938 938 11,700
2024/01/23 942 943 938 939 10,800
2024/01/22 939 942 936 940 9,400
2024/01/19 939 939 936 938 9,100
2024/01/18 936 941 936 939 5,700
2024/01/17 944 944 936 936 15,600
2024/01/16 944 944 939 940 11,500
2024/01/15 940 943 937 943 17,900
2024/01/12 937 941 933 940 30,800
2024/01/11 941 943 939 943 31,100
2024/01/10 944 944 930 941 37,500
2024/01/09 933 945 933 944 40,800
2024/01/05 927 942 925 936 24,400
2024/01/04 920 925 919 923 17,700
2023/12/29 922 923 918 918 13,800
2023/12/28 921 922 919 921 11,100
2023/12/27 918 918 916 917 15,400
2023/12/26 917 919 916 918 20,400
2023/12/25 920 921 916 918 9,500
2023/12/22 920 922 917 921 7,800
2023/12/21 923 925 919 920 9,800
2023/12/20 916 925 916 923 12,300
2023/12/19 919 920 916 918 16,000
2023/12/18 916 916 913 916 16,500
2023/12/15 919 919 915 916 29,800
2023/12/14 918 920 915 917 16,900
2023/12/13 918 920 918 918 8,000
2023/12/12 922 925 917 917 16,900
2023/12/11 923 925 920 922 10,200
2023/12/08 920 925 919 921 12,500
2023/12/07 926 926 921 921 10,000
2023/12/06 924 925 920 922 11,000
2023/12/05 920 925 920 924 8,000
2023/12/04 925 925 921 921 8,800
2023/12/01 924 924 917 923 6,900
2023/11/30 922 923 917 918 14,300
2023/11/29 921 925 921 922 7,900
2023/11/28 923 924 922 923 3,800
2023/11/27 923 924 918 922 7,300
2023/11/24 921 924 916 921 10,000
2023/11/22 921 923 920 921 9,800
2023/11/21 916 921 916 918 4,000
2023/11/20 920 922 920 920 3,900
2023/11/17 916 921 916 920 14,800
2023/11/16 917 919 915 917 6,800
2023/11/15 920 920 916 917 7,500
2023/11/14 918 918 916 916 3,800
2023/11/13 915 920 914 914 8,700
2023/11/10 916 920 915 917 6,100
2023/11/09 916 921 916 917 6,600
2023/11/08 923 923 915 915 19,800
2023/11/07 923 923 919 920 5,500
2023/11/06 922 925 918 918 11,500
2023/11/02 923 923 917 918 12,500
2023/11/01 918 927 918 924 10,400
2023/10/31 909 922 908 918 22,200
2023/10/30 925 927 905 905 91,400
2023/10/27 923 930 921 928 7,700
2023/10/26 923 928 918 923 17,000
2023/10/25 921 929 921 924 9,400
2023/10/24 920 928 915 923 16,500
2023/10/23 924 924 918 920 7,300
2023/10/20 922 925 920 920 7,900
2023/10/19 929 929 922 923 7,400
2023/10/18 925 932 923 929 19,500
2023/10/17 923 924 920 922 10,100
2023/10/16 925 925 922 922 12,700
2023/10/13 923 932 919 923 16,900
2023/10/12 927 927 921 923 11,800
2023/10/11 925 930 917 927 24,000
2023/10/10 921 926 921 922 13,300
2023/10/06 926 934 924 924 15,200
2023/10/05 914 926 914 924 17,200
2023/10/04 912 922 911 916 30,800
2023/10/03 912 920 911 917 23,000
2023/10/02 921 926 912 912 69,700
2023/09/29 925 930 920 920 49,300
2023/09/28 932 934 927 929 19,400
2023/09/27 933 933 926 932 28,300
2023/09/26 935 935 930 933 28,800
2023/09/25 945 945 935 937 21,100
2023/09/22 936 942 935 940 9,700
2023/09/21 940 941 935 936 16,200
2023/09/20 946 946 940 942 19,000
2023/09/19 943 947 942 946 6,600
2023/09/15 948 948 942 943 11,100
2023/09/14 947 948 943 948 8,400
2023/09/13 942 949 942 948 11,600
2023/09/12 945 948 942 942 9,200
2023/09/11 945 945 941 945 10,600
2023/09/08 942 946 941 944 13,600
2023/09/07 946 946 942 943 19,100
2023/09/06 946 949 944 946 15,100
2023/09/05 950 950 946 948 17,600
2023/09/04 950 950 945 948 13,800
2023/09/01 946 950 942 948 20,500
2023/08/31 946 951 942 942 38,600
2023/08/30 946 952 945 947 141,500
2023/08/29 967 980 966 978 80,200
2023/08/28 964 965 959 963 21,100
2023/08/25 957 961 953 961 25,200
2023/08/24 962 963 957 957 21,800
2023/08/23 959 962 958 962 11,200
2023/08/22 961 961 956 958 11,300
2023/08/21 952 962 952 958 23,800
2023/08/18 955 955 951 952 14,800
2023/08/17 961 961 950 955 21,000
2023/08/16 959 961 957 958 17,400
2023/08/15 958 961 956 960 22,700
2023/08/14 956 960 955 955 10,800
2023/08/10 951 955 951 955 7,400
2023/08/09 956 956 947 948 30,300
2023/08/08 956 957 952 955 71,100
2023/08/07 950 956 950 955 11,100
2023/08/04 949 952 945 946 10,900
2023/08/03 945 953 945 946 22,700
2023/08/02 953 957 946 947 20,600
2023/08/01 958 958 953 953 13,900
2023/07/31 958 958 952 954 12,600
2023/07/28 951 955 948 948 65,500
2023/07/27 952 957 951 953 9,100
2023/07/26 960 960 951 951 9,100
2023/07/25 955 960 952 958 12,000
2023/07/24 955 956 950 955 10,600
2023/07/21 947 952 947 950 12,000
2023/07/20 947 953 941 947 22,000
2023/07/19 943 948 943 946 12,200
2023/07/18 941 942 935 937 18,300
2023/07/14 937 943 935 940 15,800
2023/07/13 940 944 932 940 29,800
2023/07/12 945 950 941 941 45,000
2023/07/11 965 972 958 967 50,000
2023/07/10 952 965 952 958 17,400
2023/07/07 950 959 948 952 16,000
2023/07/06 959 963 952 953 10,500
2023/07/05 958 961 952 957 18,800
2023/07/04 960 975 957 957 34,800
2023/07/03 965 966 959 960 10,500

このページの先頭へ