ヒマラヤ(7514)の株価時系列情報
ヒマラヤ(7514)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 873 | 873 | 870 | 872 | 8,500 |
| 2025/07/29 | 870 | 870 | 869 | 870 | 3,100 |
| 2025/07/28 | 872 | 872 | 867 | 870 | 8,100 |
| 2025/07/25 | 867 | 868 | 866 | 868 | 2,800 |
| 2025/07/24 | 865 | 867 | 865 | 867 | 3,200 |
| 2025/07/23 | 869 | 870 | 867 | 867 | 9,700 |
| 2025/07/22 | 866 | 869 | 866 | 868 | 3,300 |
| 2025/07/18 | 863 | 866 | 863 | 866 | 2,400 |
| 2025/07/17 | 869 | 869 | 863 | 863 | 3,400 |
| 2025/07/16 | 864 | 869 | 864 | 865 | 3,400 |
| 2025/07/15 | 865 | 870 | 864 | 864 | 15,500 |
| 2025/07/14 | 865 | 867 | 862 | 865 | 7,300 |
| 2025/07/11 | 865 | 867 | 863 | 867 | 5,300 |
| 2025/07/10 | 868 | 868 | 864 | 867 | 2,500 |
| 2025/07/09 | 862 | 867 | 862 | 865 | 5,400 |
| 2025/07/08 | 865 | 866 | 863 | 865 | 1,900 |
| 2025/07/07 | 861 | 865 | 861 | 864 | 5,200 |
| 2025/07/04 | 864 | 868 | 864 | 867 | 1,800 |
| 2025/07/03 | 869 | 870 | 864 | 864 | 5,900 |
| 2025/07/02 | 862 | 870 | 859 | 869 | 9,000 |
| 2025/07/01 | 860 | 862 | 856 | 857 | 3,100 |
| 2025/06/30 | 870 | 870 | 850 | 852 | 17,900 |
| 2025/06/27 | 854 | 862 | 852 | 862 | 10,700 |
| 2025/06/26 | 854 | 854 | 849 | 854 | 6,600 |
| 2025/06/25 | 853 | 855 | 852 | 853 | 1,900 |
| 2025/06/24 | 856 | 856 | 850 | 854 | 4,000 |
| 2025/06/23 | 855 | 856 | 852 | 855 | 4,500 |
| 2025/06/20 | 852 | 855 | 849 | 855 | 2,800 |
| 2025/06/19 | 855 | 855 | 848 | 849 | 6,000 |
| 2025/06/18 | 852 | 854 | 850 | 854 | 3,700 |
| 2025/06/17 | 850 | 851 | 849 | 850 | 2,100 |
| 2025/06/16 | 850 | 850 | 847 | 847 | 3,100 |
| 2025/06/13 | 846 | 847 | 842 | 844 | 2,100 |
| 2025/06/12 | 846 | 850 | 845 | 846 | 4,300 |
| 2025/06/11 | 841 | 844 | 840 | 841 | 2,300 |
| 2025/06/10 | 844 | 845 | 841 | 841 | 1,900 |
| 2025/06/09 | 846 | 848 | 843 | 844 | 2,000 |
| 2025/06/06 | 844 | 846 | 840 | 840 | 3,300 |
| 2025/06/05 | 848 | 848 | 842 | 843 | 2,000 |
| 2025/06/04 | 840 | 848 | 840 | 848 | 4,200 |
| 2025/06/03 | 848 | 851 | 832 | 841 | 15,300 |
| 2025/06/02 | 853 | 853 | 850 | 851 | 2,500 |
| 2025/05/30 | 850 | 851 | 845 | 848 | 4,200 |
| 2025/05/29 | 842 | 850 | 842 | 847 | 6,100 |
| 2025/05/28 | 838 | 843 | 838 | 842 | 2,600 |
| 2025/05/27 | 836 | 839 | 836 | 837 | 1,200 |
| 2025/05/26 | 838 | 838 | 835 | 835 | 1,000 |
| 2025/05/23 | 833 | 837 | 832 | 834 | 6,000 |
| 2025/05/22 | 837 | 839 | 836 | 837 | 2,300 |
| 2025/05/21 | 840 | 841 | 837 | 837 | 4,100 |
| 2025/05/20 | 842 | 842 | 839 | 839 | 4,200 |
| 2025/05/19 | 840 | 841 | 838 | 841 | 4,300 |
| 2025/05/16 | 838 | 840 | 834 | 838 | 4,700 |
| 2025/05/15 | 836 | 842 | 836 | 841 | 2,000 |
| 2025/05/14 | 840 | 840 | 835 | 836 | 4,100 |
| 2025/05/13 | 844 | 845 | 841 | 841 | 5,500 |
| 2025/05/12 | 843 | 843 | 840 | 843 | 2,700 |
| 2025/05/09 | 836 | 839 | 836 | 839 | 2,800 |
| 2025/05/08 | 838 | 838 | 836 | 836 | 1,700 |
| 2025/05/07 | 842 | 842 | 837 | 837 | 4,900 |
| 2025/05/02 | 845 | 848 | 842 | 842 | 3,500 |
| 2025/05/01 | 842 | 848 | 842 | 843 | 5,100 |
| 2025/04/30 | 834 | 876 | 822 | 847 | 151,300 |
| 2025/04/28 | 830 | 834 | 830 | 834 | 5,500 |
| 2025/04/25 | 832 | 833 | 831 | 832 | 4,200 |
| 2025/04/24 | 830 | 832 | 829 | 832 | 4,300 |
| 2025/04/23 | 830 | 830 | 829 | 830 | 2,400 |
| 2025/04/22 | 829 | 829 | 827 | 827 | 2,700 |
| 2025/04/21 | 825 | 830 | 825 | 829 | 2,700 |
| 2025/04/18 | 819 | 824 | 819 | 824 | 2,800 |
| 2025/04/17 | 817 | 821 | 817 | 819 | 2,000 |
| 2025/04/16 | 821 | 824 | 818 | 818 | 2,700 |
| 2025/04/15 | 821 | 826 | 819 | 819 | 4,400 |
| 2025/04/14 | 833 | 833 | 820 | 820 | 12,000 |
| 2025/04/11 | 815 | 826 | 814 | 825 | 11,700 |
| 2025/04/10 | 818 | 819 | 813 | 815 | 5,200 |
| 2025/04/09 | 810 | 813 | 809 | 810 | 4,100 |
| 2025/04/08 | 810 | 815 | 800 | 814 | 16,200 |
| 2025/04/07 | 815 | 815 | 808 | 808 | 18,300 |
| 2025/04/04 | 818 | 819 | 816 | 817 | 9,400 |
| 2025/04/03 | 818 | 821 | 818 | 818 | 7,600 |
| 2025/04/02 | 827 | 827 | 818 | 818 | 16,300 |
| 2025/04/01 | 824 | 840 | 822 | 827 | 9,500 |
| 2025/03/31 | 824 | 824 | 820 | 824 | 7,300 |
| 2025/03/28 | 821 | 824 | 820 | 820 | 6,700 |
| 2025/03/27 | 820 | 823 | 820 | 820 | 6,800 |
| 2025/03/26 | 821 | 824 | 821 | 824 | 5,900 |
| 2025/03/25 | 821 | 821 | 820 | 821 | 5,600 |
| 2025/03/24 | 819 | 821 | 818 | 821 | 9,000 |
| 2025/03/21 | 822 | 822 | 819 | 820 | 12,100 |
| 2025/03/19 | 821 | 822 | 820 | 822 | 5,500 |
| 2025/03/18 | 822 | 823 | 821 | 821 | 5,300 |
| 2025/03/17 | 820 | 823 | 819 | 823 | 6,300 |
| 2025/03/14 | 822 | 822 | 819 | 819 | 6,300 |
| 2025/03/13 | 822 | 822 | 819 | 821 | 4,800 |
| 2025/03/12 | 822 | 822 | 819 | 822 | 7,600 |
| 2025/03/11 | 821 | 825 | 819 | 820 | 19,800 |
| 2025/03/10 | 823 | 823 | 821 | 822 | 5,800 |
| 2025/03/07 | 822 | 823 | 821 | 822 | 10,200 |
| 2025/03/06 | 823 | 824 | 822 | 823 | 5,600 |
| 2025/03/05 | 823 | 826 | 822 | 824 | 6,600 |
| 2025/03/04 | 829 | 830 | 822 | 823 | 13,100 |
| 2025/03/03 | 830 | 832 | 828 | 829 | 8,100 |
| 2025/02/28 | 827 | 829 | 825 | 828 | 11,100 |
| 2025/02/27 | 817 | 835 | 817 | 830 | 45,500 |
| 2025/02/26 | 866 | 869 | 865 | 868 | 25,000 |
| 2025/02/25 | 870 | 870 | 865 | 865 | 22,300 |
| 2025/02/21 | 863 | 865 | 861 | 865 | 8,400 |
| 2025/02/20 | 863 | 865 | 861 | 862 | 7,100 |
| 2025/02/19 | 862 | 865 | 861 | 862 | 4,600 |
| 2025/02/18 | 860 | 863 | 859 | 862 | 8,100 |
| 2025/02/17 | 860 | 860 | 858 | 860 | 6,900 |
| 2025/02/14 | 856 | 859 | 856 | 859 | 5,800 |
| 2025/02/13 | 856 | 858 | 855 | 856 | 16,300 |
| 2025/02/12 | 855 | 857 | 853 | 856 | 5,400 |
| 2025/02/10 | 852 | 857 | 852 | 853 | 9,400 |
| 2025/02/07 | 854 | 854 | 852 | 852 | 5,000 |
| 2025/02/06 | 850 | 854 | 850 | 852 | 6,000 |
| 2025/02/05 | 855 | 855 | 850 | 851 | 18,500 |
| 2025/02/04 | 849 | 850 | 848 | 849 | 5,400 |
| 2025/02/03 | 850 | 851 | 844 | 849 | 8,900 |
| 2025/01/31 | 850 | 850 | 837 | 838 | 26,800 |
| 2025/01/30 | 852 | 857 | 820 | 820 | 129,900 |
| 2025/01/29 | 852 | 855 | 852 | 852 | 9,100 |
| 2025/01/28 | 852 | 856 | 851 | 853 | 9,500 |
| 2025/01/27 | 854 | 854 | 851 | 852 | 11,700 |
| 2025/01/24 | 853 | 853 | 850 | 853 | 10,300 |
| 2025/01/23 | 856 | 857 | 853 | 853 | 6,200 |
| 2025/01/22 | 853 | 856 | 851 | 852 | 3,600 |
| 2025/01/21 | 850 | 858 | 850 | 853 | 3,200 |
| 2025/01/20 | 860 | 860 | 849 | 850 | 12,300 |
| 2025/01/17 | 854 | 855 | 850 | 851 | 7,000 |
| 2025/01/16 | 853 | 857 | 851 | 854 | 9,300 |
| 2025/01/15 | 860 | 864 | 855 | 855 | 10,500 |
| 2025/01/14 | 866 | 867 | 856 | 856 | 10,500 |
| 2025/01/10 | 866 | 868 | 860 | 860 | 9,800 |
| 2025/01/09 | 871 | 871 | 866 | 868 | 5,300 |
| 2025/01/08 | 872 | 872 | 868 | 868 | 5,300 |
| 2025/01/07 | 867 | 871 | 864 | 870 | 7,500 |
| 2025/01/06 | 856 | 866 | 852 | 865 | 13,700 |
| 2024/12/30 | 854 | 854 | 849 | 850 | 13,600 |
| 2024/12/27 | 835 | 845 | 833 | 845 | 21,000 |
| 2024/12/26 | 836 | 838 | 831 | 833 | 31,600 |
| 2024/12/25 | 841 | 844 | 838 | 839 | 22,300 |
| 2024/12/24 | 842 | 843 | 840 | 840 | 13,400 |
| 2024/12/23 | 842 | 842 | 840 | 842 | 8,900 |
| 2024/12/20 | 844 | 844 | 841 | 843 | 7,600 |
| 2024/12/19 | 844 | 844 | 842 | 844 | 7,000 |
| 2024/12/18 | 844 | 848 | 842 | 848 | 10,000 |
| 2024/12/17 | 848 | 850 | 843 | 846 | 10,000 |
| 2024/12/16 | 849 | 850 | 845 | 847 | 8,100 |
| 2024/12/13 | 851 | 851 | 847 | 849 | 11,000 |
| 2024/12/12 | 847 | 848 | 845 | 848 | 8,600 |
| 2024/12/11 | 845 | 845 | 842 | 845 | 9,700 |
| 2024/12/10 | 845 | 846 | 840 | 845 | 10,000 |
| 2024/12/09 | 840 | 847 | 840 | 844 | 7,400 |
| 2024/12/06 | 840 | 843 | 840 | 843 | 4,500 |
| 2024/12/05 | 845 | 846 | 840 | 840 | 18,000 |
| 2024/12/04 | 843 | 846 | 841 | 845 | 9,300 |
| 2024/12/03 | 850 | 850 | 842 | 843 | 14,000 |
| 2024/12/02 | 851 | 851 | 842 | 848 | 4,500 |
| 2024/11/29 | 843 | 843 | 839 | 842 | 11,600 |
| 2024/11/28 | 843 | 848 | 841 | 841 | 7,700 |
| 2024/11/27 | 850 | 850 | 842 | 843 | 6,200 |
| 2024/11/26 | 848 | 849 | 845 | 848 | 6,400 |
| 2024/11/25 | 850 | 852 | 847 | 847 | 9,200 |
| 2024/11/22 | 857 | 857 | 850 | 852 | 13,500 |
| 2024/11/21 | 853 | 858 | 853 | 858 | 5,700 |
| 2024/11/20 | 853 | 856 | 852 | 853 | 2,800 |
| 2024/11/19 | 855 | 857 | 853 | 853 | 3,900 |
| 2024/11/18 | 854 | 856 | 847 | 853 | 12,900 |
| 2024/11/15 | 852 | 854 | 850 | 854 | 2,700 |
| 2024/11/14 | 859 | 859 | 850 | 851 | 8,800 |
| 2024/11/13 | 861 | 861 | 857 | 858 | 3,000 |
| 2024/11/12 | 857 | 863 | 857 | 859 | 6,600 |
| 2024/11/11 | 852 | 858 | 851 | 858 | 7,200 |
| 2024/11/08 | 854 | 855 | 851 | 852 | 6,100 |
| 2024/11/07 | 851 | 854 | 846 | 846 | 12,700 |
| 2024/11/06 | 851 | 854 | 851 | 853 | 10,300 |
| 2024/11/05 | 858 | 864 | 851 | 853 | 7,300 |
| 2024/11/01 | 866 | 866 | 854 | 858 | 6,600 |
| 2024/10/31 | 841 | 870 | 830 | 866 | 51,400 |
| 2024/10/30 | 867 | 867 | 835 | 835 | 124,700 |
| 2024/10/29 | 872 | 872 | 867 | 870 | 10,300 |
| 2024/10/28 | 868 | 873 | 867 | 870 | 9,000 |
| 2024/10/25 | 871 | 871 | 868 | 868 | 5,500 |
| 2024/10/24 | 870 | 873 | 869 | 871 | 10,600 |
| 2024/10/23 | 875 | 875 | 870 | 871 | 12,700 |
| 2024/10/22 | 878 | 878 | 872 | 875 | 7,900 |
| 2024/10/21 | 873 | 878 | 873 | 878 | 6,600 |
| 2024/10/18 | 874 | 877 | 873 | 873 | 5,500 |
| 2024/10/17 | 874 | 876 | 872 | 872 | 5,000 |
| 2024/10/16 | 873 | 874 | 871 | 874 | 7,700 |
| 2024/10/15 | 875 | 877 | 871 | 874 | 25,400 |
| 2024/10/11 | 874 | 881 | 874 | 877 | 10,500 |
| 2024/10/10 | 875 | 878 | 875 | 875 | 6,500 |
| 2024/10/09 | 884 | 884 | 875 | 875 | 14,000 |
| 2024/10/08 | 880 | 882 | 877 | 877 | 5,600 |
| 2024/10/07 | 881 | 882 | 876 | 880 | 11,000 |
| 2024/10/04 | 878 | 879 | 877 | 877 | 6,000 |