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
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
2023/07/06 2,303 2,325 2,265 2,285 6,300
2023/07/05 2,357 2,380 2,302 2,350 7,000
2023/07/04 2,346 2,416 2,291 2,381 10,700
2023/07/03 2,300 2,329 2,289 2,329 3,000
2023/06/30 2,185 2,332 2,152 2,295 22,100
2023/06/29 2,300 2,300 2,161 2,183 18,400
2023/06/28 2,394 2,394 2,285 2,316 16,000
2023/06/27 2,325 2,375 2,251 2,375 5,100
2023/06/26 2,351 2,375 2,300 2,375 4,400
2023/06/23 2,441 2,441 2,329 2,383 7,400
2023/06/22 2,500 2,500 2,388 2,440 17,300
2023/06/21 2,461 2,499 2,406 2,483 17,800
2023/06/20 2,344 2,474 2,325 2,463 23,100
2023/06/19 2,299 2,389 2,277 2,344 17,000
2023/06/16 2,262 2,266 2,201 2,266 6,800
2023/06/15 2,259 2,300 2,250 2,270 8,500
2023/06/14 2,260 2,261 2,204 2,227 5,600
2023/06/13 2,282 2,320 2,216 2,256 14,200
2023/06/12 2,190 2,273 2,152 2,263 27,000
2023/06/09 2,174 2,221 2,145 2,190 17,400
2023/06/08 2,190 2,199 2,100 2,175 24,800
2023/06/07 2,159 2,216 2,126 2,190 20,300
2023/06/06 2,150 2,206 2,126 2,159 22,900
2023/06/05 2,246 2,247 2,157 2,186 19,500
2023/06/02 2,239 2,260 2,162 2,200 28,400
2023/06/01 2,435 2,449 2,201 2,270 33,200
2023/05/31 2,299 2,425 2,180 2,425 63,900
2023/05/30 2,176 2,321 2,176 2,277 38,000
2023/05/29 2,180 2,200 2,103 2,150 35,800
2023/05/26 2,058 2,174 2,050 2,130 52,000
2023/05/25 1,900 2,045 1,890 2,013 59,400
2023/05/24 1,891 1,904 1,827 1,900 35,700
2023/05/23 1,888 1,993 1,888 1,915 24,400
2023/05/22 1,920 1,920 1,862 1,893 13,800
2023/05/19 2,032 2,032 1,935 1,937 19,800
2023/05/18 2,047 2,047 1,960 1,998 19,400
2023/05/17 2,065 2,068 1,992 2,018 18,300
2023/05/16 2,124 2,139 2,058 2,082 13,400
2023/05/15 2,196 2,196 2,064 2,145 23,700
2023/05/12 2,128 2,190 2,100 2,190 16,300
2023/05/11 2,069 2,178 2,065 2,178 15,500
2023/05/10 2,146 2,146 2,073 2,078 14,200
2023/05/09 2,129 2,179 2,090 2,157 9,500
2023/05/08 2,145 2,164 2,091 2,145 9,000
2023/05/02 2,168 2,169 2,051 2,121 5,600
2023/05/01 2,225 2,227 2,172 2,179 6,800
2023/04/28 2,253 2,253 2,219 2,236 4,900
2023/04/27 2,197 2,266 2,186 2,204 9,500
2023/04/26 2,117 2,180 2,105 2,180 4,700
2023/04/25 2,124 2,200 2,102 2,150 6,600
2023/04/24 2,147 2,147 2,052 2,113 11,000
2023/04/21 2,167 2,175 2,107 2,162 10,500
2023/04/20 2,224 2,273 2,166 2,176 3,500
2023/04/19 2,261 2,264 2,182 2,224 11,500
2023/04/18 2,284 2,286 2,251 2,261 9,500
2023/04/17 2,295 2,313 2,284 2,309 3,700
2023/04/14 2,382 2,382 2,285 2,307 11,200
2023/04/13 2,369 2,369 2,306 2,345 5,800
2023/04/12 2,357 2,397 2,307 2,366 7,900
2023/04/11 2,396 2,410 2,353 2,400 7,500
2023/04/10 2,350 2,399 2,350 2,370 2,800
2023/04/07 2,380 2,396 2,352 2,352 800
2023/04/06 2,363 2,393 2,352 2,371 4,000
2023/04/05 2,374 2,398 2,350 2,397 2,600
2023/04/04 2,399 2,399 2,374 2,399 2,000
2023/04/03 2,390 2,400 2,355 2,399 7,700
2023/03/31 2,380 2,450 2,372 2,426 16,400
2023/03/30 2,273 2,400 2,273 2,380 3,500
2023/03/30 1 -> 2.00 分割
2023/03/29 4,745 4,745 4,705 4,745 1,100
2023/03/28 4,810 4,810 4,610 4,745 3,600
2023/03/27 4,900 4,960 4,855 4,870 2,400
2023/03/24 4,725 4,905 4,725 4,900 5,400
2023/03/23 4,705 4,775 4,705 4,725 1,400
2023/03/22 4,725 4,790 4,700 4,710 4,900
2023/03/20 4,640 4,770 4,640 4,640 3,900
2023/03/17 4,590 4,680 4,560 4,680 3,800
2023/03/16 4,455 4,575 4,455 4,575 1,100
2023/03/15 4,530 4,590 4,495 4,590 1,600
2023/03/14 4,600 4,600 4,515 4,530 1,800
2023/03/13 4,440 4,615 4,400 4,615 6,500
2023/03/10 4,730 4,730 4,490 4,595 15,200
2023/03/09 4,870 4,880 4,670 4,730 13,200
2023/03/08 4,795 4,940 4,725 4,940 11,500
2023/03/07 4,725 4,800 4,715 4,755 5,000
2023/03/06 4,625 4,795 4,620 4,795 7,400
2023/03/03 4,725 4,765 4,585 4,695 10,200
2023/03/02 4,730 4,825 4,730 4,825 3,200
2023/03/01 4,730 4,800 4,650 4,800 3,300
2023/02/28 4,880 4,880 4,660 4,730 17,900
2023/02/27 4,815 4,950 4,765 4,950 6,400
2023/02/24 4,830 5,010 4,830 4,955 2,100
2023/02/22 4,800 4,915 4,775 4,915 1,300
2023/02/21 4,830 4,895 4,790 4,840 6,400
2023/02/20 4,930 4,940 4,840 4,925 5,400
2023/02/17 5,150 5,150 5,020 5,030 1,200
2023/02/16 5,050 5,150 5,020 5,070 1,800
2023/02/15 5,330 5,330 4,965 5,020 5,900
2023/02/14 5,470 5,490 5,230 5,230 9,800
2023/02/13 5,200 5,350 5,040 5,280 18,900
2023/02/10 4,975 5,190 4,880 5,100 8,500
2023/02/09 4,980 5,070 4,950 4,975 3,000
2023/02/08 5,060 5,120 4,920 5,100 4,800
2023/02/07 5,160 5,250 5,050 5,080 3,300
2023/02/06 5,420 5,490 5,110 5,160 7,000
2023/02/03 5,500 5,510 5,410 5,420 1,600
2023/02/02 5,450 5,530 5,400 5,500 1,200
2023/02/01 5,350 5,440 5,250 5,440 3,500
2023/01/31 5,400 5,400 5,190 5,350 5,100
2023/01/30 5,520 5,520 5,250 5,390 5,400
2023/01/27 5,650 5,770 5,520 5,520 4,900
2023/01/26 5,780 5,790 5,550 5,790 3,600
2023/01/25 5,740 5,780 5,640 5,780 2,600
2023/01/24 5,640 5,740 5,580 5,740 1,600
2023/01/23 5,560 5,730 5,510 5,670 6,300
2023/01/20 5,410 5,580 5,410 5,500 1,600
2023/01/19 5,450 5,640 5,400 5,500 2,100
2023/01/18 5,540 5,540 5,390 5,470 1,900
2023/01/17 5,700 5,700 5,350 5,480 4,600
2023/01/16 5,410 5,720 5,410 5,600 4,800
2023/01/13 5,090 5,590 5,090 5,410 14,600
2023/01/12 5,010 5,120 4,950 5,090 1,800
2023/01/11 5,050 5,080 4,955 5,010 9,400
2023/01/10 4,900 5,080 4,840 4,955 6,400
2023/01/06 4,660 4,940 4,535 4,845 9,000
2023/01/05 4,690 4,760 4,545 4,590 3,800
2023/01/04 4,630 4,765 4,440 4,765 10,100

このページの先頭へ