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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,525 | 1,526 | 1,500 | 1,501 | 12,000 |
| 2025/05/30 | 1,505 | 1,527 | 1,500 | 1,523 | 6,200 |
| 2025/05/29 | 1,496 | 1,524 | 1,496 | 1,516 | 6,800 |
| 2025/05/28 | 1,500 | 1,502 | 1,483 | 1,496 | 19,900 |
| 2025/05/27 | 1,505 | 1,527 | 1,480 | 1,500 | 18,900 |
| 2025/05/26 | 1,510 | 1,545 | 1,510 | 1,545 | 2,600 |
| 2025/05/23 | 1,510 | 1,512 | 1,500 | 1,500 | 2,100 |
| 2025/05/22 | 1,474 | 1,498 | 1,474 | 1,498 | 5,800 |
| 2025/05/21 | 1,550 | 1,566 | 1,468 | 1,505 | 8,800 |
| 2025/05/20 | 1,574 | 1,574 | 1,551 | 1,552 | 3,100 |
| 2025/05/19 | 1,570 | 1,594 | 1,565 | 1,572 | 8,200 |
| 2025/05/16 | 1,540 | 1,585 | 1,492 | 1,558 | 17,600 |
| 2025/05/15 | 1,567 | 1,567 | 1,445 | 1,500 | 64,200 |
| 2025/05/14 | 1,297 | 1,419 | 1,297 | 1,347 | 8,900 |
| 2025/05/13 | 1,284 | 1,331 | 1,284 | 1,296 | 4,900 |
| 2025/05/12 | 1,261 | 1,288 | 1,256 | 1,288 | 7,100 |
| 2025/05/09 | 1,268 | 1,269 | 1,243 | 1,259 | 2,100 |
| 2025/05/08 | 1,240 | 1,269 | 1,228 | 1,254 | 2,800 |
| 2025/05/07 | 1,238 | 1,240 | 1,227 | 1,227 | 800 |
| 2025/05/02 | 1,221 | 1,239 | 1,221 | 1,239 | 1,700 |
| 2025/05/01 | 1,230 | 1,250 | 1,230 | 1,240 | 2,000 |
| 2025/04/30 | 1,215 | 1,245 | 1,215 | 1,241 | 3,400 |
| 2025/04/28 | 1,227 | 1,240 | 1,211 | 1,215 | 5,900 |
| 2025/04/25 | 1,226 | 1,250 | 1,213 | 1,235 | 6,400 |
| 2025/04/24 | 1,238 | 1,238 | 1,205 | 1,229 | 7,600 |
| 2025/04/23 | 1,249 | 1,259 | 1,240 | 1,244 | 2,100 |
| 2025/04/22 | 1,241 | 1,300 | 1,210 | 1,249 | 10,900 |
| 2025/04/21 | 1,249 | 1,255 | 1,238 | 1,241 | 2,400 |
| 2025/04/18 | 1,282 | 1,284 | 1,255 | 1,261 | 3,300 |
| 2025/04/17 | 1,293 | 1,293 | 1,233 | 1,252 | 6,300 |
| 2025/04/16 | 1,285 | 1,285 | 1,220 | 1,268 | 4,700 |
| 2025/04/15 | 1,319 | 1,319 | 1,271 | 1,281 | 5,300 |
| 2025/04/14 | 1,280 | 1,280 | 1,238 | 1,259 | 3,500 |
| 2025/04/11 | 1,242 | 1,270 | 1,230 | 1,250 | 5,700 |
| 2025/04/10 | 1,355 | 1,355 | 1,230 | 1,230 | 1,600 |
| 2025/04/09 | 1,231 | 1,260 | 1,161 | 1,205 | 11,900 |
| 2025/04/08 | 1,238 | 1,291 | 1,235 | 1,245 | 3,300 |
| 2025/04/07 | 1,200 | 1,256 | 1,150 | 1,256 | 12,100 |
| 2025/04/04 | 1,354 | 1,355 | 1,313 | 1,315 | 11,700 |
| 2025/04/03 | 1,411 | 1,411 | 1,350 | 1,384 | 10,700 |
| 2025/04/02 | 1,427 | 1,444 | 1,415 | 1,430 | 1,600 |
| 2025/04/01 | 1,422 | 1,455 | 1,422 | 1,436 | 2,300 |
| 2025/03/31 | 1,472 | 1,472 | 1,442 | 1,450 | 4,000 |
| 2025/03/28 | 1,412 | 1,442 | 1,412 | 1,442 | 1,100 |
| 2025/03/27 | 1,410 | 1,434 | 1,406 | 1,412 | 7,500 |
| 2025/03/26 | 1,406 | 1,437 | 1,401 | 1,412 | 5,700 |
| 2025/03/25 | 1,430 | 1,430 | 1,408 | 1,408 | 5,600 |
| 2025/03/24 | 1,418 | 1,418 | 1,392 | 1,400 | 3,900 |
| 2025/03/21 | 1,370 | 1,420 | 1,370 | 1,388 | 2,600 |
| 2025/03/19 | 1,359 | 1,386 | 1,359 | 1,374 | 800 |
| 2025/03/18 | 1,396 | 1,396 | 1,374 | 1,374 | 4,200 |
| 2025/03/17 | 1,416 | 1,416 | 1,403 | 1,403 | 5,500 |
| 2025/03/14 | 1,447 | 1,447 | 1,400 | 1,401 | 8,100 |
| 2025/03/13 | 1,398 | 1,419 | 1,388 | 1,419 | 2,000 |
| 2025/03/12 | 1,370 | 1,418 | 1,370 | 1,418 | 2,100 |
| 2025/03/11 | 1,402 | 1,409 | 1,358 | 1,363 | 5,000 |
| 2025/03/10 | 1,388 | 1,414 | 1,381 | 1,404 | 4,900 |
| 2025/03/07 | 1,432 | 1,462 | 1,376 | 1,395 | 8,200 |
| 2025/03/06 | 1,488 | 1,488 | 1,431 | 1,462 | 10,500 |
| 2025/03/05 | 1,496 | 1,496 | 1,450 | 1,463 | 4,000 |
| 2025/03/04 | 1,495 | 1,497 | 1,445 | 1,496 | 4,100 |
| 2025/03/03 | 1,489 | 1,497 | 1,462 | 1,479 | 2,500 |
| 2025/02/28 | 1,464 | 1,464 | 1,398 | 1,459 | 5,900 |
| 2025/02/27 | 1,420 | 1,449 | 1,420 | 1,434 | 4,700 |
| 2025/02/26 | 1,441 | 1,494 | 1,369 | 1,416 | 37,400 |
| 2025/02/25 | 1,461 | 1,462 | 1,411 | 1,440 | 10,000 |
| 2025/02/21 | 1,390 | 1,402 | 1,379 | 1,401 | 10,900 |
| 2025/02/20 | 1,379 | 1,413 | 1,368 | 1,368 | 5,600 |
| 2025/02/19 | 1,368 | 1,409 | 1,368 | 1,393 | 4,500 |
| 2025/02/18 | 1,331 | 1,362 | 1,324 | 1,362 | 9,300 |
| 2025/02/17 | 1,301 | 1,360 | 1,290 | 1,301 | 4,200 |
| 2025/02/14 | 1,321 | 1,339 | 1,282 | 1,301 | 14,400 |
| 2025/02/13 | 1,266 | 1,303 | 1,238 | 1,261 | 9,900 |
| 2025/02/12 | 1,239 | 1,283 | 1,230 | 1,275 | 2,000 |
| 2025/02/10 | 1,218 | 1,239 | 1,218 | 1,239 | 1,900 |
| 2025/02/07 | 1,229 | 1,230 | 1,228 | 1,230 | 1,200 |
| 2025/02/06 | 1,198 | 1,239 | 1,198 | 1,229 | 1,600 |
| 2025/02/05 | 1,194 | 1,225 | 1,193 | 1,219 | 800 |
| 2025/02/04 | 1,214 | 1,225 | 1,175 | 1,224 | 10,600 |
| 2025/02/03 | 1,229 | 1,230 | 1,196 | 1,213 | 7,900 |
| 2025/01/31 | 1,220 | 1,233 | 1,217 | 1,229 | 2,400 |
| 2025/01/30 | 1,239 | 1,258 | 1,230 | 1,230 | 1,400 |
| 2025/01/29 | 1,232 | 1,239 | 1,210 | 1,239 | 3,800 |
| 2025/01/28 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2025/01/27 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2025/01/24 | 1,222 | 1,241 | 1,222 | 1,233 | 1,200 |
| 2025/01/23 | 1,222 | 1,233 | 1,222 | 1,233 | 1,200 |
| 2025/01/22 | 1,221 | 1,241 | 1,221 | 1,221 | 700 |
| 2025/01/21 | 1,258 | 1,258 | 1,249 | 1,249 | 200 |
| 2025/01/20 | 1,230 | 1,258 | 1,221 | 1,258 | 300 |
| 2025/01/17 | 1,202 | 1,260 | 1,200 | 1,260 | 1,900 |
| 2025/01/16 | 1,214 | 1,214 | 1,210 | 1,214 | 800 |
| 2025/01/15 | 1,276 | 1,276 | 1,209 | 1,214 | 5,500 |
| 2025/01/14 | 1,241 | 1,247 | 1,240 | 1,246 | 2,300 |
| 2025/01/10 | 1,205 | 1,229 | 1,200 | 1,227 | 2,500 |
| 2025/01/09 | 1,221 | 1,222 | 1,206 | 1,206 | 3,700 |
| 2025/01/08 | 1,265 | 1,265 | 1,212 | 1,235 | 2,400 |
| 2025/01/07 | 1,286 | 1,303 | 1,272 | 1,272 | 1,500 |
| 2025/01/06 | 1,216 | 1,322 | 1,216 | 1,286 | 12,000 |
| 2024/12/30 | 1,220 | 1,229 | 1,215 | 1,216 | 5,100 |
| 2024/12/27 | 1,202 | 1,239 | 1,200 | 1,215 | 7,100 |
| 2024/12/26 | 1,215 | 1,215 | 1,163 | 1,188 | 7,700 |
| 2024/12/25 | 1,206 | 1,210 | 1,187 | 1,195 | 8,200 |
| 2024/12/24 | 1,201 | 1,204 | 1,197 | 1,197 | 1,300 |
| 2024/12/23 | 1,195 | 1,211 | 1,191 | 1,201 | 7,700 |
| 2024/12/20 | 1,209 | 1,209 | 1,190 | 1,195 | 1,800 |
| 2024/12/19 | 1,183 | 1,192 | 1,183 | 1,186 | 6,000 |
| 2024/12/18 | 1,202 | 1,202 | 1,186 | 1,194 | 3,300 |
| 2024/12/17 | 1,197 | 1,208 | 1,190 | 1,208 | 10,300 |
| 2024/12/16 | 1,199 | 1,221 | 1,191 | 1,197 | 4,600 |
| 2024/12/13 | 1,240 | 1,240 | 1,180 | 1,226 | 14,300 |
| 2024/12/12 | 1,190 | 1,200 | 1,180 | 1,180 | 17,500 |
| 2024/12/11 | 1,203 | 1,205 | 1,180 | 1,196 | 7,300 |
| 2024/12/10 | 1,232 | 1,232 | 1,205 | 1,205 | 2,200 |
| 2024/12/09 | 1,184 | 1,215 | 1,184 | 1,202 | 7,200 |
| 2024/12/06 | 1,225 | 1,225 | 1,189 | 1,192 | 7,400 |
| 2024/12/05 | 1,202 | 1,230 | 1,193 | 1,214 | 7,100 |
| 2024/12/04 | 1,210 | 1,236 | 1,193 | 1,199 | 4,900 |
| 2024/12/03 | 1,218 | 1,235 | 1,204 | 1,222 | 10,700 |
| 2024/12/02 | 1,219 | 1,237 | 1,209 | 1,229 | 5,000 |
| 2024/11/29 | 1,243 | 1,253 | 1,200 | 1,225 | 14,600 |
| 2024/11/28 | 1,247 | 1,285 | 1,247 | 1,270 | 2,700 |
| 2024/11/27 | 1,308 | 1,308 | 1,221 | 1,265 | 4,900 |
| 2024/11/26 | 1,298 | 1,308 | 1,277 | 1,308 | 1,100 |
| 2024/11/25 | 1,262 | 1,322 | 1,262 | 1,315 | 3,300 |
| 2024/11/22 | 1,262 | 1,262 | 1,244 | 1,260 | 5,200 |
| 2024/11/21 | 1,278 | 1,280 | 1,220 | 1,270 | 4,000 |
| 2024/11/20 | 1,282 | 1,298 | 1,275 | 1,278 | 1,500 |
| 2024/11/19 | 1,282 | 1,283 | 1,269 | 1,282 | 4,900 |
| 2024/11/18 | 1,377 | 1,377 | 1,257 | 1,282 | 19,000 |
| 2024/11/15 | 1,415 | 1,415 | 1,308 | 1,363 | 24,900 |
| 2024/11/14 | 1,196 | 1,230 | 1,183 | 1,205 | 4,400 |
| 2024/11/13 | 1,191 | 1,198 | 1,182 | 1,198 | 1,600 |
| 2024/11/12 | 1,192 | 1,192 | 1,163 | 1,181 | 4,400 |
| 2024/11/11 | 1,165 | 1,170 | 1,162 | 1,162 | 5,400 |
| 2024/11/08 | 1,163 | 1,190 | 1,146 | 1,170 | 5,100 |
| 2024/11/07 | 1,212 | 1,212 | 1,145 | 1,163 | 5,100 |
| 2024/11/06 | 1,225 | 1,225 | 1,165 | 1,182 | 2,700 |
| 2024/11/05 | 1,159 | 1,240 | 1,150 | 1,165 | 6,000 |
| 2024/11/01 | 1,146 | 1,158 | 1,136 | 1,158 | 8,600 |
| 2024/10/31 | 1,135 | 1,152 | 1,135 | 1,140 | 5,500 |
| 2024/10/30 | 1,138 | 1,171 | 1,135 | 1,142 | 15,500 |
| 2024/10/29 | 1,132 | 1,140 | 1,130 | 1,138 | 6,600 |
| 2024/10/28 | 1,148 | 1,151 | 1,125 | 1,131 | 8,900 |
| 2024/10/25 | 1,173 | 1,179 | 1,159 | 1,165 | 2,000 |
| 2024/10/24 | 1,172 | 1,182 | 1,170 | 1,182 | 2,900 |
| 2024/10/23 | 1,185 | 1,185 | 1,179 | 1,185 | 9,500 |
| 2024/10/22 | 1,182 | 1,185 | 1,176 | 1,185 | 6,800 |
| 2024/10/21 | 1,179 | 1,185 | 1,178 | 1,185 | 5,300 |
| 2024/10/18 | 1,185 | 1,200 | 1,180 | 1,190 | 12,400 |
| 2024/10/17 | 1,188 | 1,193 | 1,177 | 1,180 | 9,200 |
| 2024/10/16 | 1,200 | 1,200 | 1,184 | 1,195 | 9,000 |
| 2024/10/15 | 1,230 | 1,230 | 1,174 | 1,188 | 14,200 |
| 2024/10/11 | 1,225 | 1,225 | 1,193 | 1,204 | 6,600 |
| 2024/10/10 | 1,229 | 1,230 | 1,215 | 1,222 | 3,900 |
| 2024/10/09 | 1,233 | 1,233 | 1,220 | 1,228 | 2,900 |
| 2024/10/08 | 1,218 | 1,240 | 1,202 | 1,230 | 8,900 |
| 2024/10/07 | 1,219 | 1,238 | 1,206 | 1,230 | 8,700 |