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 |
|---|---|---|---|---|---|
| 2024/07/26 | 919 | 922 | 913 | 918 | 19,100 |
| 2024/07/25 | 917 | 922 | 914 | 915 | 14,200 |
| 2024/07/24 | 924 | 925 | 917 | 917 | 19,200 |
| 2024/07/23 | 924 | 925 | 922 | 923 | 7,300 |
| 2024/07/22 | 925 | 925 | 920 | 924 | 6,100 |
| 2024/07/19 | 923 | 925 | 920 | 925 | 10,900 |
| 2024/07/18 | 921 | 923 | 919 | 921 | 13,100 |
| 2024/07/17 | 918 | 921 | 915 | 919 | 7,400 |
| 2024/07/16 | 917 | 917 | 915 | 915 | 5,600 |
| 2024/07/12 | 913 | 915 | 911 | 914 | 8,700 |
| 2024/07/11 | 913 | 915 | 912 | 913 | 11,200 |
| 2024/07/10 | 915 | 915 | 911 | 912 | 21,900 |
| 2024/07/09 | 916 | 921 | 912 | 915 | 33,700 |
| 2024/07/08 | 923 | 923 | 918 | 918 | 7,700 |
| 2024/07/05 | 920 | 920 | 917 | 918 | 4,500 |
| 2024/07/04 | 920 | 920 | 917 | 919 | 7,200 |
| 2024/07/03 | 920 | 920 | 918 | 918 | 4,100 |
| 2024/07/02 | 917 | 920 | 917 | 917 | 7,200 |
| 2024/07/01 | 920 | 920 | 917 | 920 | 7,700 |
| 2024/06/28 | 920 | 920 | 915 | 918 | 16,900 |
| 2024/06/27 | 915 | 918 | 913 | 915 | 18,000 |
| 2024/06/26 | 913 | 914 | 911 | 913 | 6,500 |
| 2024/06/25 | 911 | 913 | 910 | 913 | 3,200 |
| 2024/06/24 | 912 | 913 | 911 | 912 | 5,300 |
| 2024/06/21 | 910 | 913 | 909 | 912 | 6,700 |
| 2024/06/20 | 911 | 911 | 909 | 910 | 7,200 |
| 2024/06/19 | 911 | 913 | 910 | 910 | 2,500 |
| 2024/06/18 | 913 | 913 | 910 | 910 | 8,300 |
| 2024/06/17 | 913 | 913 | 910 | 912 | 5,900 |
| 2024/06/14 | 912 | 913 | 910 | 913 | 5,800 |
| 2024/06/13 | 914 | 914 | 910 | 912 | 5,200 |
| 2024/06/12 | 915 | 915 | 910 | 912 | 5,400 |
| 2024/06/11 | 912 | 914 | 912 | 914 | 3,900 |
| 2024/06/10 | 914 | 914 | 910 | 913 | 5,100 |
| 2024/06/07 | 910 | 913 | 910 | 913 | 6,500 |
| 2024/06/06 | 912 | 912 | 910 | 910 | 3,800 |
| 2024/06/05 | 911 | 912 | 910 | 910 | 4,100 |
| 2024/06/04 | 913 | 913 | 911 | 911 | 3,200 |
| 2024/06/03 | 913 | 914 | 911 | 911 | 8,300 |
| 2024/05/31 | 913 | 913 | 910 | 913 | 7,100 |
| 2024/05/30 | 912 | 913 | 910 | 913 | 7,100 |
| 2024/05/29 | 913 | 913 | 910 | 910 | 5,500 |
| 2024/05/28 | 910 | 913 | 910 | 913 | 5,700 |
| 2024/05/27 | 913 | 913 | 910 | 910 | 8,100 |
| 2024/05/24 | 912 | 913 | 911 | 911 | 6,100 |
| 2024/05/23 | 913 | 915 | 912 | 912 | 3,500 |
| 2024/05/22 | 916 | 916 | 911 | 914 | 7,900 |
| 2024/05/21 | 914 | 916 | 913 | 916 | 5,700 |
| 2024/05/20 | 916 | 916 | 912 | 914 | 6,800 |
| 2024/05/17 | 914 | 915 | 912 | 914 | 6,000 |
| 2024/05/16 | 915 | 915 | 911 | 914 | 6,800 |
| 2024/05/15 | 913 | 914 | 911 | 913 | 3,900 |
| 2024/05/14 | 916 | 916 | 911 | 912 | 6,600 |
| 2024/05/13 | 917 | 919 | 913 | 913 | 4,100 |
| 2024/05/10 | 919 | 919 | 915 | 917 | 4,300 |
| 2024/05/09 | 915 | 918 | 915 | 917 | 3,300 |
| 2024/05/08 | 915 | 917 | 915 | 915 | 3,700 |
| 2024/05/07 | 913 | 915 | 911 | 915 | 4,200 |
| 2024/05/02 | 914 | 914 | 911 | 913 | 4,600 |
| 2024/05/01 | 914 | 915 | 911 | 913 | 4,300 |
| 2024/04/30 | 914 | 915 | 907 | 914 | 10,000 |
| 2024/04/26 | 910 | 911 | 904 | 904 | 37,400 |
| 2024/04/25 | 915 | 915 | 911 | 911 | 5,300 |
| 2024/04/24 | 915 | 916 | 912 | 915 | 4,900 |
| 2024/04/23 | 915 | 916 | 912 | 915 | 3,100 |
| 2024/04/22 | 912 | 915 | 912 | 915 | 4,000 |
| 2024/04/19 | 913 | 913 | 909 | 909 | 10,600 |
| 2024/04/18 | 910 | 913 | 910 | 913 | 3,100 |
| 2024/04/17 | 913 | 914 | 910 | 910 | 9,700 |
| 2024/04/16 | 913 | 913 | 910 | 910 | 17,200 |
| 2024/04/15 | 913 | 916 | 913 | 916 | 4,300 |
| 2024/04/12 | 916 | 918 | 914 | 915 | 7,000 |
| 2024/04/11 | 920 | 920 | 916 | 916 | 8,400 |
| 2024/04/10 | 917 | 920 | 915 | 920 | 13,000 |
| 2024/04/09 | 920 | 922 | 917 | 920 | 13,500 |
| 2024/04/08 | 922 | 922 | 917 | 918 | 4,600 |
| 2024/04/05 | 916 | 920 | 916 | 920 | 7,300 |
| 2024/04/04 | 918 | 922 | 917 | 920 | 6,200 |
| 2024/04/03 | 917 | 922 | 915 | 918 | 10,000 |
| 2024/04/02 | 919 | 919 | 914 | 917 | 8,600 |
| 2024/04/01 | 920 | 921 | 915 | 918 | 9,100 |
| 2024/03/29 | 914 | 920 | 914 | 919 | 10,700 |
| 2024/03/28 | 917 | 917 | 912 | 914 | 10,700 |
| 2024/03/27 | 913 | 916 | 911 | 914 | 11,100 |
| 2024/03/26 | 915 | 915 | 912 | 913 | 9,200 |
| 2024/03/25 | 913 | 915 | 912 | 912 | 12,800 |
| 2024/03/22 | 916 | 916 | 912 | 912 | 5,800 |
| 2024/03/21 | 915 | 916 | 912 | 913 | 11,200 |
| 2024/03/19 | 914 | 915 | 912 | 914 | 7,400 |
| 2024/03/18 | 915 | 915 | 912 | 914 | 6,300 |
| 2024/03/15 | 915 | 915 | 913 | 915 | 4,600 |
| 2024/03/14 | 913 | 915 | 911 | 913 | 12,400 |
| 2024/03/13 | 912 | 913 | 910 | 913 | 8,400 |
| 2024/03/12 | 907 | 913 | 907 | 912 | 7,900 |
| 2024/03/11 | 914 | 914 | 905 | 911 | 40,300 |
| 2024/03/08 | 913 | 914 | 912 | 914 | 12,800 |
| 2024/03/07 | 918 | 918 | 912 | 914 | 10,100 |
| 2024/03/06 | 914 | 916 | 912 | 912 | 10,000 |
| 2024/03/05 | 913 | 918 | 912 | 917 | 7,900 |
| 2024/03/04 | 916 | 919 | 911 | 917 | 20,200 |
| 2024/03/01 | 915 | 919 | 912 | 916 | 25,000 |
| 2024/02/29 | 921 | 922 | 917 | 917 | 25,800 |
| 2024/02/28 | 917 | 932 | 917 | 923 | 61,200 |
| 2024/02/27 | 950 | 950 | 946 | 950 | 45,000 |
| 2024/02/26 | 944 | 946 | 942 | 946 | 26,800 |
| 2024/02/22 | 942 | 944 | 942 | 943 | 11,500 |
| 2024/02/21 | 942 | 943 | 941 | 942 | 11,200 |
| 2024/02/20 | 944 | 944 | 940 | 943 | 11,300 |
| 2024/02/19 | 940 | 943 | 938 | 943 | 14,800 |
| 2024/02/16 | 938 | 940 | 936 | 937 | 10,400 |
| 2024/02/15 | 938 | 939 | 935 | 935 | 14,300 |
| 2024/02/14 | 938 | 940 | 935 | 938 | 15,800 |
| 2024/02/13 | 937 | 940 | 937 | 938 | 12,300 |
| 2024/02/09 | 938 | 941 | 937 | 937 | 9,000 |
| 2024/02/08 | 935 | 940 | 935 | 937 | 5,900 |
| 2024/02/07 | 938 | 940 | 935 | 935 | 21,100 |
| 2024/02/06 | 944 | 944 | 938 | 938 | 44,200 |
| 2024/02/05 | 940 | 942 | 939 | 940 | 16,600 |
| 2024/02/02 | 941 | 942 | 936 | 938 | 8,200 |
| 2024/02/01 | 938 | 942 | 937 | 939 | 12,700 |
| 2024/01/31 | 937 | 944 | 933 | 939 | 31,100 |
| 2024/01/30 | 941 | 943 | 930 | 930 | 74,700 |
| 2024/01/29 | 939 | 943 | 939 | 940 | 9,300 |
| 2024/01/26 | 939 | 940 | 936 | 936 | 11,700 |
| 2024/01/25 | 937 | 939 | 936 | 939 | 13,100 |
| 2024/01/24 | 940 | 942 | 938 | 938 | 11,700 |
| 2024/01/23 | 942 | 943 | 938 | 939 | 10,800 |
| 2024/01/22 | 939 | 942 | 936 | 940 | 9,400 |
| 2024/01/19 | 939 | 939 | 936 | 938 | 9,100 |
| 2024/01/18 | 936 | 941 | 936 | 939 | 5,700 |
| 2024/01/17 | 944 | 944 | 936 | 936 | 15,600 |
| 2024/01/16 | 944 | 944 | 939 | 940 | 11,500 |
| 2024/01/15 | 940 | 943 | 937 | 943 | 17,900 |
| 2024/01/12 | 937 | 941 | 933 | 940 | 30,800 |
| 2024/01/11 | 941 | 943 | 939 | 943 | 31,100 |
| 2024/01/10 | 944 | 944 | 930 | 941 | 37,500 |
| 2024/01/09 | 933 | 945 | 933 | 944 | 40,800 |
| 2024/01/05 | 927 | 942 | 925 | 936 | 24,400 |
| 2024/01/04 | 920 | 925 | 919 | 923 | 17,700 |
| 2023/12/29 | 922 | 923 | 918 | 918 | 13,800 |
| 2023/12/28 | 921 | 922 | 919 | 921 | 11,100 |
| 2023/12/27 | 918 | 918 | 916 | 917 | 15,400 |
| 2023/12/26 | 917 | 919 | 916 | 918 | 20,400 |
| 2023/12/25 | 920 | 921 | 916 | 918 | 9,500 |
| 2023/12/22 | 920 | 922 | 917 | 921 | 7,800 |
| 2023/12/21 | 923 | 925 | 919 | 920 | 9,800 |
| 2023/12/20 | 916 | 925 | 916 | 923 | 12,300 |
| 2023/12/19 | 919 | 920 | 916 | 918 | 16,000 |
| 2023/12/18 | 916 | 916 | 913 | 916 | 16,500 |
| 2023/12/15 | 919 | 919 | 915 | 916 | 29,800 |
| 2023/12/14 | 918 | 920 | 915 | 917 | 16,900 |
| 2023/12/13 | 918 | 920 | 918 | 918 | 8,000 |
| 2023/12/12 | 922 | 925 | 917 | 917 | 16,900 |
| 2023/12/11 | 923 | 925 | 920 | 922 | 10,200 |
| 2023/12/08 | 920 | 925 | 919 | 921 | 12,500 |
| 2023/12/07 | 926 | 926 | 921 | 921 | 10,000 |
| 2023/12/06 | 924 | 925 | 920 | 922 | 11,000 |
| 2023/12/05 | 920 | 925 | 920 | 924 | 8,000 |
| 2023/12/04 | 925 | 925 | 921 | 921 | 8,800 |
| 2023/12/01 | 924 | 924 | 917 | 923 | 6,900 |
| 2023/11/30 | 922 | 923 | 917 | 918 | 14,300 |
| 2023/11/29 | 921 | 925 | 921 | 922 | 7,900 |
| 2023/11/28 | 923 | 924 | 922 | 923 | 3,800 |
| 2023/11/27 | 923 | 924 | 918 | 922 | 7,300 |
| 2023/11/24 | 921 | 924 | 916 | 921 | 10,000 |
| 2023/11/22 | 921 | 923 | 920 | 921 | 9,800 |
| 2023/11/21 | 916 | 921 | 916 | 918 | 4,000 |
| 2023/11/20 | 920 | 922 | 920 | 920 | 3,900 |
| 2023/11/17 | 916 | 921 | 916 | 920 | 14,800 |
| 2023/11/16 | 917 | 919 | 915 | 917 | 6,800 |
| 2023/11/15 | 920 | 920 | 916 | 917 | 7,500 |
| 2023/11/14 | 918 | 918 | 916 | 916 | 3,800 |
| 2023/11/13 | 915 | 920 | 914 | 914 | 8,700 |
| 2023/11/10 | 916 | 920 | 915 | 917 | 6,100 |
| 2023/11/09 | 916 | 921 | 916 | 917 | 6,600 |
| 2023/11/08 | 923 | 923 | 915 | 915 | 19,800 |
| 2023/11/07 | 923 | 923 | 919 | 920 | 5,500 |
| 2023/11/06 | 922 | 925 | 918 | 918 | 11,500 |
| 2023/11/02 | 923 | 923 | 917 | 918 | 12,500 |
| 2023/11/01 | 918 | 927 | 918 | 924 | 10,400 |
| 2023/10/31 | 909 | 922 | 908 | 918 | 22,200 |
| 2023/10/30 | 925 | 927 | 905 | 905 | 91,400 |
| 2023/10/27 | 923 | 930 | 921 | 928 | 7,700 |
| 2023/10/26 | 923 | 928 | 918 | 923 | 17,000 |
| 2023/10/25 | 921 | 929 | 921 | 924 | 9,400 |
| 2023/10/24 | 920 | 928 | 915 | 923 | 16,500 |
| 2023/10/23 | 924 | 924 | 918 | 920 | 7,300 |
| 2023/10/20 | 922 | 925 | 920 | 920 | 7,900 |
| 2023/10/19 | 929 | 929 | 922 | 923 | 7,400 |
| 2023/10/18 | 925 | 932 | 923 | 929 | 19,500 |
| 2023/10/17 | 923 | 924 | 920 | 922 | 10,100 |
| 2023/10/16 | 925 | 925 | 922 | 922 | 12,700 |
| 2023/10/13 | 923 | 932 | 919 | 923 | 16,900 |
| 2023/10/12 | 927 | 927 | 921 | 923 | 11,800 |
| 2023/10/11 | 925 | 930 | 917 | 927 | 24,000 |
| 2023/10/10 | 921 | 926 | 921 | 922 | 13,300 |
| 2023/10/06 | 926 | 934 | 924 | 924 | 15,200 |
| 2023/10/05 | 914 | 926 | 914 | 924 | 17,200 |
| 2023/10/04 | 912 | 922 | 911 | 916 | 30,800 |
| 2023/10/03 | 912 | 920 | 911 | 917 | 23,000 |