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
2026/08/03 1,212 1,218 1,198 1,216 1,400
2026/07/31 1,227 1,227 1,193 1,218 2,400
2026/07/30 1,229 1,229 1,195 1,214 2,400
2026/07/29 1,216 1,227 1,183 1,227 1,200
2026/07/28 1,176 1,246 1,172 1,246 1,700
2026/07/27 1,194 1,200 1,181 1,190 2,300
2026/07/24 1,219 1,219 1,186 1,199 2,000
2026/07/23 1,221 1,221 1,196 1,219 1,700
2026/07/22 1,202 1,223 1,196 1,218 4,900
2026/07/21 1,188 1,234 1,188 1,209 4,800
2026/07/17 1,246 1,248 1,221 1,248 3,900
2026/07/16 1,264 1,264 1,225 1,246 2,000
2026/07/15 1,271 1,271 1,219 1,234 6,700
2026/07/14 1,230 1,246 1,218 1,241 2,700
2026/07/13 1,224 1,224 1,188 1,215 2,800
2026/07/10 1,134 1,167 1,134 1,164 1,700
2026/07/09 1,133 1,143 1,130 1,134 2,800
2026/07/08 1,136 1,136 1,113 1,128 1,200
2026/07/07 1,139 1,139 1,116 1,136 3,400
2026/07/06 1,125 1,142 1,112 1,135 2,800
2026/07/03 1,104 1,115 1,104 1,115 1,300
2026/07/02 1,100 1,104 1,100 1,104 1,100
2026/07/01 1,092 1,100 1,091 1,100 1,500
2026/06/30 1,084 1,087 1,079 1,085 7,400
2026/06/29 1,079 1,082 1,068 1,080 3,300
2026/06/26 1,056 1,075 1,052 1,060 3,600
2026/06/25 1,061 1,061 1,052 1,060 2,900
2026/06/24 1,038 1,061 1,038 1,061 4,000
2026/06/23 1,020 1,048 1,020 1,038 4,700
2026/06/22 1,012 1,023 1,012 1,020 5,300
2026/06/19 1,010 1,015 1,010 1,012 400
2026/06/18 1,008 1,031 1,008 1,030 1,900
2026/06/17 1,032 1,032 1,021 1,021 300
2026/06/16 1,043 1,043 1,012 1,017 2,800
2026/06/15 1,060 1,060 1,025 1,031 7,300
2026/06/12 1,027 1,050 1,027 1,037 2,100
2026/06/10 1,050 1,050 1,026 1,027 4,600
2026/06/09 1,013 1,043 1,013 1,030 4,300
2026/06/08 1,026 1,033 1,013 1,015 2,500
2026/06/05 1,020 1,035 1,020 1,032 9,700
2026/06/04 985 1,033 985 1,025 10,200
2026/06/03 980 1,011 980 1,000 14,600
2026/06/02 970 1,003 970 989 10,000
2026/06/01 950 980 950 977 12,700
2026/05/29 935 945 935 943 3,000
2026/05/28 916 939 916 938 11,500
2026/05/27 933 935 900 916 19,500
2026/05/26 932 947 921 926 22,100
2026/05/25 941 955 930 942 3,900
2026/05/22 960 960 940 944 3,500
2026/05/21 929 955 929 955 14,200
2026/05/20 940 954 930 930 5,800
2026/05/19 930 954 920 940 8,400
2026/05/18 939 939 836 937 28,800
2026/05/15 900 932 885 932 56,200
2026/05/14 1,015 1,015 904 942 103,600
2026/05/13 1,086 1,097 1,070 1,070 31,800
2026/05/12 1,085 1,090 1,081 1,087 5,200
2026/05/11 1,091 1,091 1,065 1,085 19,900
2026/05/08 1,091 1,093 1,073 1,085 7,300
2026/05/07 1,095 1,095 1,085 1,093 4,100
2026/05/01 1,100 1,100 1,067 1,077 3,400
2026/04/30 1,097 1,097 1,066 1,076 21,900
2026/04/28 1,101 1,102 1,095 1,096 22,700
2026/04/27 1,103 1,115 1,102 1,103 9,200
2026/04/24 1,111 1,140 1,111 1,122 8,100
2026/04/23 1,122 1,123 1,102 1,122 7,000
2026/04/22 1,130 1,132 1,115 1,121 3,900
2026/04/21 1,108 1,130 1,090 1,103 24,500
2026/04/20 1,134 1,134 1,108 1,113 3,700
2026/04/17 1,107 1,129 1,107 1,113 6,600
2026/04/16 1,114 1,114 1,107 1,107 3,600
2026/04/15 1,127 1,127 1,106 1,113 4,100
2026/04/14 1,120 1,126 1,114 1,119 8,000
2026/04/13 1,109 1,119 1,100 1,119 2,500
2026/04/10 1,104 1,127 1,104 1,108 2,900
2026/04/09 1,125 1,125 1,100 1,100 1,700
2026/04/08 1,126 1,126 1,103 1,112 8,600
2026/04/07 1,081 1,110 1,081 1,110 7,700
2026/04/06 1,125 1,125 1,097 1,105 4,200
2026/04/03 1,121 1,126 1,100 1,126 6,400
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

このページの先頭へ