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

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
2024/05/02 1,720 1,758 1,720 1,751 9,000
2024/05/01 1,714 1,789 1,688 1,721 17,100
2024/04/30 1,710 1,727 1,608 1,727 14,800
2024/04/26 1,720 1,743 1,707 1,710 3,700
2024/04/25 1,683 1,718 1,667 1,689 5,800
2024/04/24 1,620 1,691 1,620 1,686 7,900
2024/04/23 1,626 1,650 1,586 1,611 10,100
2024/04/22 1,575 1,664 1,561 1,626 9,000
2024/04/19 1,621 1,627 1,548 1,595 9,600
2024/04/18 1,605 1,651 1,580 1,619 10,700
2024/04/17 1,730 1,730 1,578 1,614 22,100
2024/04/16 1,795 1,795 1,641 1,698 42,400
2024/04/15 1,809 1,809 1,767 1,780 5,800
2024/04/12 1,810 1,867 1,780 1,826 5,400
2024/04/11 1,782 1,811 1,767 1,810 9,700
2024/04/10 1,804 1,820 1,796 1,796 2,500
2024/04/09 1,785 1,813 1,771 1,804 10,300
2024/04/08 1,858 1,858 1,782 1,796 10,700
2024/04/05 1,810 1,883 1,763 1,883 12,500
2024/04/04 1,854 1,854 1,800 1,830 18,400
2024/04/03 1,892 1,893 1,768 1,829 16,500
2024/04/02 1,908 1,912 1,846 1,852 13,100
2024/04/01 2,006 2,006 1,883 1,903 20,300
2024/03/29 1,967 1,995 1,949 1,995 14,400
2024/03/28 1,990 2,030 1,961 1,967 8,900
2024/03/27 2,036 2,036 1,956 1,977 11,000
2024/03/26 2,035 2,063 1,961 2,026 18,500
2024/03/25 2,116 2,145 2,040 2,050 7,700
2024/03/22 2,089 2,145 2,048 2,115 16,300
2024/03/21 2,131 2,168 2,063 2,102 14,700
2024/03/19 2,200 2,200 2,103 2,129 7,600
2024/03/18 2,228 2,233 2,188 2,200 6,700
2024/03/15 2,194 2,265 2,173 2,228 22,900
2024/03/14 2,177 2,180 2,118 2,180 12,000
2024/03/13 2,180 2,183 2,135 2,137 7,200
2024/03/12 2,138 2,175 2,051 2,175 22,400
2024/03/11 2,028 2,139 2,013 2,137 21,300
2024/03/08 2,000 2,025 1,991 2,001 19,600
2024/03/07 1,975 1,988 1,950 1,988 12,300
2024/03/06 1,980 2,000 1,952 1,975 7,700
2024/03/05 1,947 2,010 1,945 1,996 12,900
2024/03/04 1,985 1,985 1,920 1,957 7,400
2024/03/01 1,999 1,999 1,902 1,985 20,500
2024/02/29 1,913 1,996 1,810 1,943 28,700
2024/02/28 1,801 1,933 1,801 1,884 37,000
2024/02/27 1,820 1,874 1,782 1,809 16,400
2024/02/26 1,760 1,824 1,745 1,806 23,200
2024/02/22 1,767 1,767 1,720 1,754 8,400
2024/02/21 1,769 1,769 1,667 1,730 7,700
2024/02/20 1,719 1,719 1,671 1,692 7,800
2024/02/19 1,671 1,688 1,655 1,668 3,200
2024/02/16 1,719 1,719 1,663 1,671 8,400
2024/02/15 1,785 1,785 1,700 1,719 5,200
2024/02/14 1,843 1,843 1,710 1,745 23,300
2024/02/13 1,704 1,761 1,683 1,683 9,900
2024/02/09 1,725 1,746 1,720 1,744 1,400
2024/02/08 1,746 1,746 1,729 1,745 1,800
2024/02/07 1,766 1,766 1,729 1,746 1,300
2024/02/06 1,713 1,758 1,713 1,755 2,400
2024/02/05 1,754 1,791 1,733 1,753 1,200
2024/02/02 1,737 1,738 1,727 1,738 1,000
2024/02/01 1,704 1,737 1,704 1,731 400
2024/01/31 1,728 1,730 1,701 1,704 2,000
2024/01/30 1,747 1,747 1,700 1,734 4,600
2024/01/29 1,733 1,733 1,722 1,722 600
2024/01/26 1,733 1,734 1,733 1,733 700
2024/01/25 1,733 1,733 1,692 1,704 1,400
2024/01/24 1,694 1,735 1,693 1,735 500
2024/01/23 1,695 1,696 1,695 1,696 1,000
2024/01/22 1,698 1,735 1,690 1,735 6,200
2024/01/19 1,698 1,731 1,682 1,698 3,700
2024/01/18 1,728 1,745 1,675 1,703 9,800
2024/01/17 1,801 1,801 1,752 1,754 2,400
2024/01/16 1,857 1,857 1,770 1,808 7,100
2024/01/15 1,875 1,875 1,807 1,831 2,700
2024/01/12 1,800 1,837 1,776 1,837 8,900
2024/01/11 1,855 1,855 1,776 1,823 2,500
2024/01/10 1,888 1,900 1,861 1,861 3,500
2024/01/09 1,904 1,905 1,818 1,905 4,600
2024/01/05 1,944 1,944 1,800 1,876 7,000
2024/01/04 1,884 1,905 1,880 1,904 2,800
2023/12/29 1,898 1,920 1,844 1,891 17,600
2023/12/28 1,830 1,904 1,819 1,889 8,400
2023/12/27 1,745 1,800 1,745 1,794 4,900
2023/12/26 1,799 1,799 1,714 1,779 4,800
2023/12/25 1,791 1,802 1,754 1,777 4,600
2023/12/22 1,805 1,805 1,720 1,791 2,600
2023/12/21 1,803 1,805 1,799 1,805 2,300
2023/12/20 1,799 1,810 1,750 1,810 5,400
2023/12/19 1,664 1,779 1,664 1,779 4,000
2023/12/18 1,779 1,782 1,744 1,744 3,800
2023/12/15 1,693 1,782 1,664 1,755 7,400
2023/12/14 1,681 1,681 1,640 1,681 8,200
2023/12/13 1,654 1,669 1,635 1,669 1,400
2023/12/12 1,699 1,699 1,625 1,654 3,600
2023/12/08 1,700 1,701 1,646 1,700 8,600
2023/12/07 1,718 1,738 1,707 1,719 9,700
2023/12/06 1,723 1,790 1,702 1,730 13,300
2023/12/05 1,777 1,777 1,718 1,723 4,600
2023/12/04 1,767 1,798 1,758 1,777 2,800
2023/12/01 1,833 1,833 1,778 1,780 6,800
2023/11/30 1,851 1,860 1,792 1,808 23,300
2023/11/29 1,900 1,900 1,841 1,857 23,400
2023/11/28 1,931 1,973 1,868 1,932 21,100
2023/11/27 1,869 1,953 1,841 1,909 39,400
2023/11/24 1,886 1,886 1,818 1,829 7,500
2023/11/22 1,891 1,894 1,833 1,893 8,800
2023/11/21 1,899 1,907 1,863 1,865 6,200
2023/11/20 1,776 1,912 1,776 1,899 13,100
2023/11/17 1,813 1,817 1,775 1,799 19,300
2023/11/16 1,850 1,862 1,789 1,833 20,600
2023/11/15 1,886 1,897 1,801 1,870 34,600
2023/11/14 1,950 1,963 1,850 1,886 24,700
2023/11/13 2,164 2,170 2,070 2,095 9,200
2023/11/10 2,190 2,218 2,177 2,178 6,700
2023/11/09 2,250 2,250 2,175 2,189 9,400
2023/11/08 2,158 2,227 2,158 2,200 13,500
2023/11/07 2,190 2,190 2,088 2,155 13,800
2023/11/06 2,198 2,239 2,188 2,194 21,800
2023/11/02 2,219 2,219 2,144 2,162 10,000
2023/11/01 2,267 2,280 2,150 2,169 19,700
2023/10/31 2,154 2,268 2,149 2,268 19,700
2023/10/30 2,143 2,155 2,124 2,145 14,100
2023/10/27 2,131 2,145 2,051 2,145 12,000
2023/10/26 2,050 2,093 2,018 2,081 16,000
2023/10/25 2,100 2,133 2,062 2,080 18,800
2023/10/24 2,076 2,100 2,033 2,100 14,400
2023/10/23 1,985 2,131 1,985 2,078 20,200
2023/10/20 1,963 2,005 1,961 1,985 11,600
2023/10/19 1,988 2,002 1,940 1,963 13,700
2023/10/18 1,950 1,991 1,938 1,989 15,000
2023/10/17 1,872 1,963 1,872 1,950 31,800
2023/10/16 1,950 1,970 1,878 1,907 18,900
2023/10/13 1,970 1,981 1,955 1,966 10,400
2023/10/12 1,976 2,001 1,966 1,966 13,200
2023/10/11 1,970 1,985 1,924 1,976 12,300
2023/10/10 1,972 1,987 1,935 1,970 16,000
2023/10/06 1,947 1,985 1,930 1,985 13,500
2023/10/05 1,919 1,971 1,919 1,947 4,000
2023/10/04 1,920 1,961 1,865 1,917 35,100
2023/10/03 2,000 2,020 1,931 1,955 19,400
2023/10/02 2,021 2,079 2,003 2,079 17,700
2023/09/29 1,924 2,037 1,924 2,021 7,900
2023/09/28 1,945 1,972 1,924 1,933 6,600
2023/09/27 1,996 2,000 1,921 1,967 12,900
2023/09/26 2,055 2,055 1,994 2,005 6,700
2023/09/25 2,098 2,098 2,024 2,055 13,600
2023/09/22 1,990 2,066 1,946 2,049 20,800
2023/09/21 2,010 2,010 1,940 1,977 11,900
2023/09/20 1,978 2,018 1,938 2,004 25,000
2023/09/19 1,850 2,005 1,842 1,996 73,100
2023/09/15 1,833 1,838 1,780 1,786 13,400
2023/09/14 1,834 1,900 1,825 1,832 17,400
2023/09/13 1,811 1,834 1,772 1,834 16,200
2023/09/12 1,789 1,809 1,763 1,792 9,300
2023/09/11 1,818 1,850 1,773 1,789 21,600
2023/09/08 1,771 1,824 1,757 1,780 21,200
2023/09/07 1,794 1,811 1,747 1,808 17,400
2023/09/06 1,801 1,813 1,726 1,794 22,000
2023/09/05 1,801 1,843 1,785 1,819 18,900
2023/09/04 1,773 1,858 1,768 1,841 19,400
2023/09/01 1,807 1,823 1,769 1,773 12,400
2023/08/31 1,820 1,838 1,799 1,824 21,500
2023/08/30 1,716 1,786 1,716 1,766 27,700
2023/08/29 1,703 1,800 1,703 1,711 42,000
2023/08/28 1,720 1,810 1,678 1,729 61,600
2023/08/25 1,611 1,720 1,565 1,692 51,300
2023/08/24 1,549 1,659 1,549 1,644 46,600
2023/08/23 1,452 1,538 1,432 1,538 15,900
2023/08/22 1,414 1,484 1,407 1,455 16,400
2023/08/21 1,399 1,421 1,353 1,384 16,400
2023/08/18 1,414 1,438 1,384 1,384 14,500
2023/08/17 1,460 1,484 1,385 1,418 26,700
2023/08/16 1,490 1,490 1,330 1,340 62,000
2023/08/15 1,510 1,510 1,479 1,479 30,000
2023/08/14 1,755 1,758 1,501 1,515 84,400
2023/08/10 1,788 1,835 1,773 1,821 13,500
2023/08/09 1,801 1,820 1,775 1,789 19,600
2023/08/08 1,819 1,877 1,802 1,831 20,900
2023/08/07 1,782 1,861 1,766 1,831 26,700
2023/08/04 1,763 1,771 1,736 1,744 20,100
2023/08/03 1,818 1,818 1,769 1,769 21,400
2023/08/02 1,822 1,839 1,808 1,818 15,300
2023/08/01 1,867 1,897 1,802 1,829 21,200
2023/07/31 1,873 1,903 1,866 1,885 7,900
2023/07/28 1,871 1,896 1,845 1,873 10,700
2023/07/27 1,919 1,919 1,884 1,896 9,800
2023/07/26 1,969 1,990 1,909 1,943 10,700
2023/07/25 1,896 1,938 1,882 1,938 8,700
2023/07/24 1,886 1,889 1,828 1,856 20,700
2023/07/21 1,931 1,931 1,864 1,898 22,900
2023/07/20 2,023 2,023 1,950 1,960 21,400
2023/07/19 2,023 2,048 1,976 2,023 20,800
2023/07/18 2,151 2,151 2,012 2,044 25,400
2023/07/14 2,262 2,262 2,113 2,155 33,500
2023/07/13 2,323 2,323 2,267 2,282 5,700
2023/07/12 2,303 2,343 2,255 2,343 6,400
2023/07/11 2,287 2,350 2,255 2,312 5,700
2023/07/10 2,286 2,287 2,203 2,287 11,200
2023/07/07 2,250 2,269 2,233 2,240 4,200

このページの先頭へ