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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,226 | 1,245 | 1,219 | 1,219 | 10,000 |
| 2024/10/03 | 1,236 | 1,259 | 1,227 | 1,228 | 4,200 |
| 2024/10/02 | 1,288 | 1,288 | 1,233 | 1,236 | 4,800 |
| 2024/10/01 | 1,257 | 1,261 | 1,230 | 1,245 | 4,100 |
| 2024/09/30 | 1,212 | 1,272 | 1,212 | 1,257 | 9,200 |
| 2024/09/27 | 1,293 | 1,300 | 1,272 | 1,272 | 3,800 |
| 2024/09/26 | 1,300 | 1,318 | 1,271 | 1,300 | 3,400 |
| 2024/09/25 | 1,291 | 1,291 | 1,272 | 1,290 | 2,600 |
| 2024/09/24 | 1,312 | 1,318 | 1,285 | 1,290 | 2,600 |
| 2024/09/20 | 1,290 | 1,312 | 1,290 | 1,312 | 4,000 |
| 2024/09/19 | 1,302 | 1,309 | 1,281 | 1,302 | 1,700 |
| 2024/09/18 | 1,320 | 1,320 | 1,260 | 1,290 | 4,500 |
| 2024/09/17 | 1,363 | 1,363 | 1,301 | 1,320 | 700 |
| 2024/09/13 | 1,352 | 1,352 | 1,348 | 1,348 | 2,300 |
| 2024/09/12 | 1,335 | 1,378 | 1,273 | 1,333 | 5,700 |
| 2024/09/11 | 1,336 | 1,350 | 1,297 | 1,335 | 2,600 |
| 2024/09/10 | 1,333 | 1,336 | 1,327 | 1,336 | 700 |
| 2024/09/09 | 1,343 | 1,343 | 1,330 | 1,333 | 600 |
| 2024/09/06 | 1,342 | 1,364 | 1,335 | 1,364 | 700 |
| 2024/09/05 | 1,346 | 1,380 | 1,331 | 1,340 | 1,800 |
| 2024/09/04 | 1,380 | 1,400 | 1,344 | 1,354 | 9,300 |
| 2024/09/03 | 1,399 | 1,401 | 1,377 | 1,394 | 7,200 |
| 2024/09/02 | 1,406 | 1,406 | 1,382 | 1,388 | 7,200 |
| 2024/08/30 | 1,385 | 1,406 | 1,385 | 1,406 | 1,400 |
| 2024/08/29 | 1,400 | 1,401 | 1,365 | 1,383 | 6,600 |
| 2024/08/28 | 1,402 | 1,421 | 1,381 | 1,420 | 5,700 |
| 2024/08/27 | 1,415 | 1,448 | 1,401 | 1,402 | 1,900 |
| 2024/08/26 | 1,397 | 1,417 | 1,370 | 1,415 | 18,300 |
| 2024/08/23 | 1,315 | 1,321 | 1,306 | 1,307 | 4,200 |
| 2024/08/22 | 1,339 | 1,339 | 1,312 | 1,329 | 5,100 |
| 2024/08/21 | 1,339 | 1,340 | 1,322 | 1,340 | 1,100 |
| 2024/08/20 | 1,338 | 1,360 | 1,321 | 1,360 | 7,900 |
| 2024/08/19 | 1,345 | 1,349 | 1,317 | 1,327 | 2,800 |
| 2024/08/16 | 1,311 | 1,402 | 1,300 | 1,349 | 19,600 |
| 2024/08/15 | 1,299 | 1,308 | 1,262 | 1,281 | 6,400 |
| 2024/08/14 | 1,317 | 1,331 | 1,280 | 1,299 | 17,800 |
| 2024/08/13 | 1,409 | 1,445 | 1,276 | 1,365 | 27,800 |
| 2024/08/09 | 1,384 | 1,384 | 1,328 | 1,331 | 8,000 |
| 2024/08/08 | 1,326 | 1,410 | 1,242 | 1,325 | 45,000 |
| 2024/08/07 | 1,325 | 1,410 | 1,301 | 1,345 | 30,700 |
| 2024/08/06 | 1,457 | 1,457 | 1,315 | 1,415 | 10,100 |
| 2024/08/05 | 1,581 | 1,581 | 1,180 | 1,180 | 22,300 |
| 2024/08/02 | 1,686 | 1,686 | 1,551 | 1,580 | 8,500 |
| 2024/08/01 | 1,673 | 1,699 | 1,628 | 1,651 | 5,100 |
| 2024/07/31 | 1,631 | 1,690 | 1,611 | 1,674 | 10,000 |
| 2024/07/30 | 1,608 | 1,630 | 1,591 | 1,591 | 2,400 |
| 2024/07/29 | 1,571 | 1,629 | 1,571 | 1,608 | 1,400 |
| 2024/07/26 | 1,540 | 1,586 | 1,531 | 1,570 | 6,500 |
| 2024/07/25 | 1,555 | 1,649 | 1,530 | 1,540 | 9,000 |
| 2024/07/24 | 1,601 | 1,636 | 1,542 | 1,555 | 8,300 |
| 2024/07/23 | 1,619 | 1,638 | 1,596 | 1,601 | 7,900 |
| 2024/07/22 | 1,626 | 1,648 | 1,616 | 1,619 | 2,700 |
| 2024/07/19 | 1,654 | 1,662 | 1,621 | 1,626 | 2,900 |
| 2024/07/18 | 1,670 | 1,716 | 1,636 | 1,651 | 2,600 |
| 2024/07/17 | 1,716 | 1,736 | 1,686 | 1,689 | 8,300 |
| 2024/07/16 | 1,659 | 1,700 | 1,650 | 1,688 | 5,900 |
| 2024/07/12 | 1,646 | 1,661 | 1,612 | 1,660 | 10,500 |
| 2024/07/11 | 1,616 | 1,637 | 1,609 | 1,628 | 4,100 |
| 2024/07/10 | 1,617 | 1,652 | 1,606 | 1,610 | 2,200 |
| 2024/07/09 | 1,628 | 1,654 | 1,617 | 1,617 | 2,100 |
| 2024/07/08 | 1,636 | 1,637 | 1,618 | 1,628 | 3,100 |
| 2024/07/05 | 1,622 | 1,641 | 1,616 | 1,636 | 3,700 |
| 2024/07/04 | 1,634 | 1,649 | 1,622 | 1,622 | 3,000 |
| 2024/07/03 | 1,631 | 1,656 | 1,631 | 1,636 | 1,100 |
| 2024/07/02 | 1,651 | 1,657 | 1,634 | 1,634 | 3,500 |
| 2024/07/01 | 1,640 | 1,661 | 1,627 | 1,659 | 5,300 |
| 2024/06/28 | 1,632 | 1,643 | 1,632 | 1,634 | 1,100 |
| 2024/06/27 | 1,621 | 1,634 | 1,606 | 1,606 | 5,400 |
| 2024/06/26 | 1,613 | 1,634 | 1,611 | 1,621 | 1,800 |
| 2024/06/25 | 1,609 | 1,646 | 1,608 | 1,625 | 3,400 |
| 2024/06/24 | 1,630 | 1,647 | 1,610 | 1,630 | 1,000 |
| 2024/06/21 | 1,639 | 1,639 | 1,619 | 1,633 | 1,000 |
| 2024/06/20 | 1,619 | 1,640 | 1,609 | 1,640 | 5,000 |
| 2024/06/19 | 1,645 | 1,656 | 1,600 | 1,619 | 5,400 |
| 2024/06/18 | 1,640 | 1,679 | 1,640 | 1,645 | 4,800 |
| 2024/06/17 | 1,650 | 1,670 | 1,641 | 1,650 | 1,100 |
| 2024/06/14 | 1,654 | 1,690 | 1,645 | 1,650 | 7,100 |
| 2024/06/13 | 1,655 | 1,696 | 1,655 | 1,692 | 2,000 |
| 2024/06/12 | 1,725 | 1,725 | 1,675 | 1,680 | 3,000 |
| 2024/06/11 | 1,737 | 1,737 | 1,665 | 1,697 | 3,200 |
| 2024/06/10 | 1,702 | 1,703 | 1,675 | 1,699 | 15,600 |
| 2024/06/07 | 1,761 | 1,761 | 1,721 | 1,759 | 1,500 |
| 2024/06/06 | 1,789 | 1,789 | 1,761 | 1,761 | 1,100 |
| 2024/06/05 | 1,780 | 1,795 | 1,750 | 1,789 | 2,400 |
| 2024/06/04 | 1,752 | 1,780 | 1,724 | 1,780 | 6,700 |
| 2024/06/03 | 1,797 | 1,823 | 1,739 | 1,752 | 11,600 |
| 2024/05/31 | 1,800 | 1,907 | 1,800 | 1,824 | 31,000 |
| 2024/05/30 | 1,676 | 1,800 | 1,676 | 1,763 | 12,500 |
| 2024/05/29 | 1,768 | 1,777 | 1,716 | 1,716 | 8,300 |
| 2024/05/28 | 1,790 | 1,858 | 1,769 | 1,769 | 9,700 |
| 2024/05/27 | 1,746 | 1,836 | 1,730 | 1,788 | 34,300 |
| 2024/05/24 | 1,689 | 1,714 | 1,675 | 1,706 | 4,200 |
| 2024/05/23 | 1,706 | 1,717 | 1,675 | 1,689 | 2,300 |
| 2024/05/22 | 1,700 | 1,717 | 1,691 | 1,700 | 4,900 |
| 2024/05/21 | 1,668 | 1,710 | 1,652 | 1,700 | 8,100 |
| 2024/05/20 | 1,675 | 1,725 | 1,640 | 1,663 | 24,300 |
| 2024/05/17 | 1,636 | 1,689 | 1,619 | 1,679 | 10,700 |
| 2024/05/16 | 1,683 | 1,683 | 1,602 | 1,637 | 24,000 |
| 2024/05/15 | 1,799 | 1,799 | 1,612 | 1,665 | 33,800 |
| 2024/05/14 | 1,721 | 1,740 | 1,631 | 1,740 | 24,400 |
| 2024/05/13 | 1,741 | 1,742 | 1,652 | 1,730 | 9,100 |
| 2024/05/10 | 1,807 | 1,807 | 1,744 | 1,744 | 3,600 |
| 2024/05/09 | 1,780 | 1,809 | 1,770 | 1,799 | 2,400 |
| 2024/05/08 | 1,802 | 1,827 | 1,762 | 1,762 | 5,300 |
| 2024/05/07 | 1,799 | 1,832 | 1,761 | 1,806 | 13,200 |
| 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 |