ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ(7133)の株価時系列情報
ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ(7133)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,078 | 1,158 | 1,077 | 1,130 | 11,100 |
| 2026/03/26 | 1,089 | 1,098 | 1,077 | 1,092 | 3,600 |
| 2026/03/25 | 1,048 | 1,089 | 1,048 | 1,089 | 7,200 |
| 2026/03/24 | 1,044 | 1,049 | 1,035 | 1,049 | 5,200 |
| 2026/03/23 | 1,052 | 1,052 | 1,025 | 1,032 | 33,300 |
| 2026/03/19 | 1,055 | 1,055 | 1,052 | 1,052 | 1,300 |
| 2026/03/18 | 1,060 | 1,063 | 1,053 | 1,063 | 4,300 |
| 2026/03/17 | 1,063 | 1,063 | 1,051 | 1,056 | 2,900 |
| 2026/03/16 | 1,052 | 1,064 | 1,048 | 1,064 | 7,100 |
| 2026/03/13 | 1,079 | 1,079 | 1,059 | 1,060 | 7,900 |
| 2026/03/12 | 1,071 | 1,080 | 1,067 | 1,079 | 12,300 |
| 2026/03/11 | 1,070 | 1,080 | 1,055 | 1,080 | 9,800 |
| 2026/03/10 | 1,062 | 1,067 | 1,044 | 1,063 | 17,400 |
| 2026/03/09 | 1,050 | 1,050 | 1,037 | 1,050 | 15,400 |
| 2026/03/06 | 1,039 | 1,060 | 1,038 | 1,050 | 15,900 |
| 2026/03/05 | 1,035 | 1,055 | 1,035 | 1,038 | 6,500 |
| 2026/03/04 | 1,060 | 1,070 | 1,030 | 1,035 | 28,500 |
| 2026/03/03 | 1,070 | 1,072 | 1,059 | 1,066 | 32,000 |
| 2026/03/02 | 1,063 | 1,079 | 1,062 | 1,070 | 13,100 |
| 2026/02/27 | 1,076 | 1,085 | 1,070 | 1,075 | 9,000 |
| 2026/02/26 | 1,080 | 1,080 | 1,056 | 1,070 | 14,400 |
| 2026/02/25 | 1,075 | 1,078 | 1,065 | 1,072 | 2,600 |
| 2026/02/24 | 1,059 | 1,084 | 1,043 | 1,081 | 19,900 |
| 2026/02/20 | 1,070 | 1,071 | 1,045 | 1,058 | 15,700 |
| 2026/02/19 | 1,073 | 1,082 | 1,067 | 1,082 | 7,100 |
| 2026/02/18 | 1,078 | 1,089 | 1,074 | 1,077 | 14,200 |
| 2026/02/17 | 1,087 | 1,112 | 1,087 | 1,108 | 13,700 |
| 2026/02/16 | 1,095 | 1,130 | 1,067 | 1,097 | 93,000 |
| 2026/02/13 | 1,169 | 1,200 | 1,166 | 1,181 | 15,700 |
| 2026/02/12 | 1,210 | 1,223 | 1,165 | 1,187 | 17,700 |
| 2026/02/10 | 1,204 | 1,204 | 1,184 | 1,189 | 8,700 |
| 2026/02/09 | 1,194 | 1,195 | 1,177 | 1,193 | 10,600 |
| 2026/02/06 | 1,184 | 1,204 | 1,184 | 1,194 | 2,600 |
| 2026/02/05 | 1,187 | 1,228 | 1,187 | 1,187 | 3,800 |
| 2026/02/04 | 1,197 | 1,217 | 1,190 | 1,190 | 2,900 |
| 2026/02/03 | 1,227 | 1,229 | 1,197 | 1,197 | 600 |
| 2026/02/02 | 1,238 | 1,238 | 1,185 | 1,197 | 4,200 |
| 2026/01/30 | 1,184 | 1,198 | 1,184 | 1,198 | 1,300 |
| 2026/01/29 | 1,184 | 1,184 | 1,165 | 1,184 | 5,200 |
| 2026/01/28 | 1,204 | 1,205 | 1,186 | 1,187 | 5,200 |
| 2026/01/27 | 1,193 | 1,203 | 1,185 | 1,193 | 7,100 |
| 2026/01/26 | 1,200 | 1,200 | 1,190 | 1,197 | 2,600 |
| 2026/01/23 | 1,198 | 1,206 | 1,196 | 1,200 | 2,000 |
| 2026/01/22 | 1,215 | 1,215 | 1,185 | 1,198 | 7,200 |
| 2026/01/21 | 1,201 | 1,201 | 1,180 | 1,185 | 3,500 |
| 2026/01/20 | 1,208 | 1,213 | 1,197 | 1,197 | 4,200 |
| 2026/01/19 | 1,214 | 1,230 | 1,197 | 1,203 | 6,700 |
| 2026/01/16 | 1,200 | 1,221 | 1,193 | 1,221 | 9,800 |
| 2026/01/15 | 1,234 | 1,234 | 1,200 | 1,205 | 7,400 |
| 2026/01/14 | 1,204 | 1,210 | 1,196 | 1,204 | 15,100 |
| 2026/01/13 | 1,189 | 1,221 | 1,159 | 1,203 | 30,300 |
| 2026/01/09 | 1,165 | 1,169 | 1,159 | 1,161 | 2,900 |
| 2026/01/08 | 1,158 | 1,165 | 1,130 | 1,135 | 9,000 |
| 2026/01/07 | 1,150 | 1,182 | 1,150 | 1,158 | 2,000 |
| 2026/01/06 | 1,145 | 1,161 | 1,142 | 1,150 | 6,900 |
| 2026/01/05 | 1,186 | 1,186 | 1,139 | 1,150 | 19,800 |
| 2025/12/30 | 1,210 | 1,210 | 1,173 | 1,173 | 5,700 |
| 2025/12/29 | 1,127 | 1,228 | 1,127 | 1,180 | 17,200 |
| 2025/12/26 | 1,128 | 1,134 | 1,124 | 1,128 | 8,300 |
| 2025/12/25 | 1,122 | 1,137 | 1,119 | 1,119 | 8,100 |
| 2025/12/24 | 1,114 | 1,120 | 1,111 | 1,120 | 3,400 |
| 2025/12/23 | 1,110 | 1,124 | 1,110 | 1,114 | 3,300 |
| 2025/12/22 | 1,105 | 1,141 | 1,105 | 1,119 | 12,000 |
| 2025/12/19 | 1,103 | 1,112 | 1,101 | 1,105 | 3,600 |
| 2025/12/18 | 1,105 | 1,122 | 1,099 | 1,103 | 9,000 |
| 2025/12/17 | 1,111 | 1,111 | 1,102 | 1,109 | 7,900 |
| 2025/12/16 | 1,131 | 1,131 | 1,101 | 1,111 | 10,200 |
| 2025/12/15 | 1,122 | 1,128 | 1,094 | 1,117 | 18,400 |
| 2025/12/12 | 1,077 | 1,097 | 1,077 | 1,094 | 5,600 |
| 2025/12/11 | 1,100 | 1,130 | 1,088 | 1,089 | 7,200 |
| 2025/12/10 | 1,083 | 1,101 | 1,080 | 1,100 | 9,600 |
| 2025/12/09 | 1,080 | 1,100 | 1,080 | 1,083 | 4,400 |
| 2025/12/08 | 1,067 | 1,110 | 1,066 | 1,079 | 16,300 |
| 2025/12/05 | 1,050 | 1,064 | 1,050 | 1,055 | 7,400 |
| 2025/12/04 | 1,066 | 1,066 | 1,040 | 1,053 | 18,600 |
| 2025/12/03 | 1,057 | 1,065 | 1,051 | 1,053 | 18,600 |
| 2025/12/02 | 1,057 | 1,068 | 1,051 | 1,057 | 24,700 |
| 2025/12/01 | 1,066 | 1,078 | 1,051 | 1,059 | 19,200 |
| 2025/11/28 | 1,069 | 1,081 | 1,063 | 1,066 | 5,600 |
| 2025/11/27 | 1,085 | 1,091 | 1,070 | 1,077 | 15,100 |
| 2025/11/26 | 1,058 | 1,073 | 1,058 | 1,060 | 9,900 |
| 2025/11/25 | 1,082 | 1,082 | 1,050 | 1,056 | 17,700 |
| 2025/11/21 | 1,037 | 1,073 | 1,037 | 1,053 | 17,600 |
| 2025/11/20 | 1,076 | 1,076 | 1,057 | 1,060 | 6,600 |
| 2025/11/19 | 1,057 | 1,080 | 1,046 | 1,057 | 11,900 |
| 2025/11/18 | 1,065 | 1,065 | 1,044 | 1,055 | 45,800 |
| 2025/11/17 | 1,137 | 1,154 | 1,064 | 1,065 | 103,500 |
| 2025/11/14 | 1,235 | 1,250 | 1,232 | 1,250 | 10,200 |
| 2025/11/13 | 1,264 | 1,264 | 1,239 | 1,239 | 14,100 |
| 2025/11/12 | 1,255 | 1,265 | 1,246 | 1,264 | 4,600 |
| 2025/11/11 | 1,251 | 1,259 | 1,245 | 1,245 | 5,800 |
| 2025/11/10 | 1,238 | 1,276 | 1,238 | 1,251 | 6,100 |
| 2025/11/07 | 1,237 | 1,248 | 1,236 | 1,238 | 5,500 |
| 2025/11/06 | 1,240 | 1,254 | 1,237 | 1,237 | 5,600 |
| 2025/11/05 | 1,255 | 1,255 | 1,230 | 1,255 | 24,400 |
| 2025/11/04 | 1,269 | 1,270 | 1,251 | 1,254 | 16,200 |
| 2025/10/31 | 1,268 | 1,274 | 1,260 | 1,270 | 6,400 |
| 2025/10/30 | 1,266 | 1,290 | 1,266 | 1,269 | 8,100 |
| 2025/10/29 | 1,300 | 1,300 | 1,260 | 1,290 | 29,300 |
| 2025/10/28 | 1,303 | 1,304 | 1,286 | 1,287 | 11,300 |
| 2025/10/27 | 1,313 | 1,319 | 1,303 | 1,309 | 10,100 |
| 2025/10/24 | 1,333 | 1,333 | 1,309 | 1,327 | 10,000 |
| 2025/10/23 | 1,340 | 1,340 | 1,312 | 1,321 | 5,100 |
| 2025/10/22 | 1,307 | 1,340 | 1,307 | 1,320 | 9,600 |
| 2025/10/21 | 1,297 | 1,311 | 1,289 | 1,310 | 11,100 |
| 2025/10/20 | 1,295 | 1,305 | 1,285 | 1,297 | 13,500 |
| 2025/10/17 | 1,318 | 1,329 | 1,250 | 1,280 | 44,300 |
| 2025/10/16 | 1,325 | 1,325 | 1,300 | 1,300 | 10,500 |
| 2025/10/15 | 1,333 | 1,333 | 1,303 | 1,325 | 15,000 |
| 2025/10/14 | 1,320 | 1,346 | 1,287 | 1,310 | 29,400 |
| 2025/10/10 | 1,336 | 1,358 | 1,301 | 1,358 | 26,400 |
| 2025/10/09 | 1,355 | 1,365 | 1,342 | 1,361 | 15,400 |
| 2025/10/08 | 1,340 | 1,346 | 1,332 | 1,346 | 5,100 |
| 2025/10/07 | 1,330 | 1,340 | 1,316 | 1,340 | 6,900 |
| 2025/10/06 | 1,339 | 1,354 | 1,320 | 1,325 | 23,900 |
| 2025/10/03 | 1,305 | 1,305 | 1,280 | 1,283 | 6,600 |
| 2025/10/02 | 1,304 | 1,304 | 1,269 | 1,278 | 8,800 |
| 2025/10/01 | 1,295 | 1,295 | 1,274 | 1,274 | 26,700 |
| 2025/09/30 | 1,314 | 1,314 | 1,286 | 1,295 | 16,900 |
| 2025/09/29 | 1,330 | 1,330 | 1,314 | 1,317 | 9,900 |
| 2025/09/26 | 1,318 | 1,330 | 1,315 | 1,316 | 6,400 |
| 2025/09/25 | 1,312 | 1,329 | 1,306 | 1,329 | 18,900 |
| 2025/09/24 | 1,323 | 1,323 | 1,305 | 1,308 | 8,200 |
| 2025/09/22 | 1,320 | 1,326 | 1,309 | 1,309 | 9,800 |
| 2025/09/19 | 1,316 | 1,319 | 1,300 | 1,310 | 18,500 |
| 2025/09/18 | 1,292 | 1,300 | 1,286 | 1,286 | 6,000 |
| 2025/09/17 | 1,282 | 1,298 | 1,273 | 1,291 | 19,800 |
| 2025/09/16 | 1,306 | 1,306 | 1,253 | 1,280 | 54,600 |
| 2025/09/12 | 1,304 | 1,309 | 1,288 | 1,289 | 30,700 |
| 2025/09/11 | 1,327 | 1,327 | 1,286 | 1,304 | 28,800 |
| 2025/09/10 | 1,328 | 1,328 | 1,311 | 1,327 | 27,700 |
| 2025/09/09 | 1,322 | 1,333 | 1,318 | 1,318 | 15,800 |
| 2025/09/08 | 1,295 | 1,330 | 1,295 | 1,321 | 12,000 |
| 2025/09/05 | 1,286 | 1,307 | 1,286 | 1,290 | 8,100 |
| 2025/09/04 | 1,272 | 1,287 | 1,271 | 1,286 | 10,200 |
| 2025/09/03 | 1,294 | 1,294 | 1,270 | 1,271 | 36,300 |
| 2025/09/02 | 1,323 | 1,323 | 1,291 | 1,295 | 10,500 |
| 2025/09/01 | 1,321 | 1,325 | 1,293 | 1,310 | 18,500 |
| 2025/08/29 | 1,330 | 1,330 | 1,297 | 1,310 | 16,000 |
| 2025/08/28 | 1,347 | 1,375 | 1,333 | 1,333 | 54,600 |
| 2025/08/27 | 1,279 | 1,365 | 1,275 | 1,355 | 189,100 |
| 2025/08/26 | 1,276 | 1,282 | 1,261 | 1,278 | 28,100 |
| 2025/08/25 | 1,273 | 1,282 | 1,245 | 1,268 | 68,500 |
| 2025/08/22 | 1,240 | 1,250 | 1,230 | 1,247 | 22,500 |
| 2025/08/21 | 1,270 | 1,270 | 1,235 | 1,240 | 65,500 |
| 2025/08/20 | 1,284 | 1,293 | 1,271 | 1,285 | 25,400 |
| 2025/08/19 | 1,294 | 1,300 | 1,275 | 1,291 | 28,700 |
| 2025/08/18 | 1,319 | 1,320 | 1,276 | 1,295 | 47,800 |
| 2025/08/15 | 1,300 | 1,350 | 1,269 | 1,318 | 85,500 |
| 2025/08/14 | 1,339 | 1,344 | 1,304 | 1,312 | 64,400 |
| 2025/08/13 | 1,391 | 1,391 | 1,324 | 1,343 | 252,600 |
| 2025/08/12 | 1,584 | 1,593 | 1,486 | 1,521 | 56,500 |
| 2025/08/08 | 1,564 | 1,589 | 1,562 | 1,584 | 12,800 |
| 2025/08/07 | 1,560 | 1,566 | 1,555 | 1,559 | 11,400 |
| 2025/08/06 | 1,531 | 1,557 | 1,531 | 1,557 | 3,200 |
| 2025/08/05 | 1,510 | 1,540 | 1,495 | 1,524 | 10,100 |
| 2025/08/04 | 1,510 | 1,528 | 1,499 | 1,504 | 30,900 |
| 2025/08/01 | 1,512 | 1,552 | 1,512 | 1,547 | 3,100 |
| 2025/07/31 | 1,505 | 1,529 | 1,505 | 1,512 | 6,400 |
| 2025/07/30 | 1,515 | 1,527 | 1,499 | 1,505 | 12,100 |
| 2025/07/29 | 1,517 | 1,548 | 1,507 | 1,525 | 11,300 |
| 2025/07/28 | 1,503 | 1,520 | 1,500 | 1,509 | 17,200 |
| 2025/07/25 | 1,483 | 1,518 | 1,472 | 1,510 | 18,300 |
| 2025/07/24 | 1,520 | 1,520 | 1,457 | 1,489 | 26,900 |
| 2025/07/23 | 1,490 | 1,519 | 1,464 | 1,500 | 33,000 |
| 2025/07/22 | 1,350 | 1,516 | 1,350 | 1,477 | 86,700 |
| 2025/07/18 | 1,350 | 1,379 | 1,350 | 1,364 | 40,500 |
| 2025/07/17 | 1,334 | 1,350 | 1,334 | 1,346 | 21,700 |
| 2025/07/16 | 1,353 | 1,370 | 1,340 | 1,350 | 32,200 |
| 2025/07/15 | 1,377 | 1,377 | 1,341 | 1,353 | 32,100 |
| 2025/07/14 | 1,343 | 1,363 | 1,331 | 1,347 | 29,700 |
| 2025/07/11 | 1,347 | 1,358 | 1,344 | 1,354 | 21,700 |
| 2025/07/10 | 1,351 | 1,370 | 1,349 | 1,351 | 13,900 |
| 2025/07/09 | 1,346 | 1,360 | 1,339 | 1,351 | 22,000 |
| 2025/07/08 | 1,349 | 1,367 | 1,340 | 1,346 | 8,100 |
| 2025/07/07 | 1,363 | 1,399 | 1,330 | 1,368 | 30,100 |
| 2025/07/04 | 1,379 | 1,395 | 1,366 | 1,375 | 19,100 |
| 2025/07/03 | 1,427 | 1,433 | 1,385 | 1,402 | 22,300 |
| 2025/07/02 | 1,455 | 1,467 | 1,420 | 1,427 | 13,700 |
| 2025/07/01 | 1,455 | 1,470 | 1,451 | 1,464 | 6,900 |
| 2025/06/30 | 1,435 | 1,469 | 1,425 | 1,454 | 48,700 |
| 2025/06/27 | 1,438 | 1,460 | 1,426 | 1,450 | 18,600 |
| 2025/06/26 | 1,450 | 1,461 | 1,435 | 1,461 | 12,700 |
| 2025/06/25 | 1,455 | 1,462 | 1,432 | 1,448 | 19,300 |
| 2025/06/24 | 1,465 | 1,495 | 1,440 | 1,453 | 34,800 |
| 2025/06/23 | 1,497 | 1,499 | 1,455 | 1,471 | 12,800 |
| 2025/06/20 | 1,477 | 1,477 | 1,451 | 1,469 | 14,800 |
| 2025/06/19 | 1,470 | 1,490 | 1,464 | 1,477 | 5,200 |
| 2025/06/18 | 1,465 | 1,474 | 1,453 | 1,472 | 11,800 |
| 2025/06/17 | 1,450 | 1,470 | 1,441 | 1,453 | 25,700 |
| 2025/06/16 | 1,450 | 1,460 | 1,441 | 1,451 | 11,000 |
| 2025/06/13 | 1,461 | 1,461 | 1,433 | 1,450 | 12,600 |
| 2025/06/12 | 1,450 | 1,492 | 1,440 | 1,482 | 19,000 |
| 2025/06/11 | 1,450 | 1,490 | 1,450 | 1,476 | 8,600 |
| 2025/06/10 | 1,441 | 1,451 | 1,441 | 1,450 | 10,200 |
| 2025/06/09 | 1,451 | 1,452 | 1,399 | 1,441 | 19,700 |
| 2025/06/06 | 1,475 | 1,480 | 1,445 | 1,450 | 19,900 |
| 2025/06/05 | 1,500 | 1,500 | 1,485 | 1,485 | 7,100 |
| 2025/06/04 | 1,499 | 1,504 | 1,487 | 1,499 | 14,700 |
| 2025/06/03 | 1,505 | 1,506 | 1,495 | 1,500 | 19,900 |