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

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
2000/12/29 440 440 430 430 6,000
2000/12/28 395 395 395 395 500
2000/12/27 391 391 391 391 500
2000/12/26 395 395 390 390 1,500
2000/12/25 382 391 380 391 7,500
2000/12/22 400 400 380 380 11,500
2000/12/21 450 450 401 405 13,000
2000/12/20 462 462 452 452 4,000
2000/12/19 485 485 480 480 9,000
2000/12/15 480 480 455 455 1,500
2000/12/14 480 480 480 480 1,000
2000/12/13 480 480 480 480 1,000
2000/12/12 480 480 480 480 4,000
2000/12/11 490 490 480 480 5,500
2000/12/08 480 490 480 490 3,000
2000/12/07 500 500 490 500 5,500
2000/12/06 500 500 499 499 19,000
2000/12/05 500 500 490 495 2,000
2000/12/04 500 510 490 490 15,000
2000/12/01 500 500 500 500 3,500
2000/11/30 528 528 500 500 10,500
2000/11/29 541 541 520 520 2,500
2000/11/28 540 540 540 540 500
2000/11/27 549 549 549 549 1,000
2000/11/24 530 540 530 540 2,000
2000/11/22 509 530 509 530 1,000
2000/11/21 490 490 490 490 3,000
2000/11/20 490 490 480 490 3,500
2000/11/17 500 501 500 500 5,000
2000/11/16 505 505 502 502 2,500
2000/11/15 511 535 511 525 11,500
2000/11/14 598 598 528 541 7,000
2000/11/10 610 610 602 602 2,000
2000/11/09 601 620 601 620 4,000
2000/11/08 630 630 630 630 1,000
2000/11/07 621 645 621 645 2,000
2000/11/06 620 620 620 620 1,000
2000/10/31 650 650 650 650 4,000
2000/10/30 631 631 610 610 2,500
2000/10/26 630 670 630 670 1,000
2000/10/23 680 680 680 680 1,000
2000/10/19 610 650 605 650 3,000
2000/10/18 649 649 630 630 2,000
2000/10/17 670 670 630 630 1,000
2000/10/16 604 630 604 630 1,500
2000/10/13 650 650 650 650 2,500
2000/10/12 670 670 660 660 4,000
2000/10/11 680 680 670 670 2,000
2000/10/10 695 696 680 680 4,500
2000/10/06 695 695 695 695 500
2000/10/05 691 695 691 695 1,500
2000/10/04 711 711 691 691 1,000
2000/10/03 720 720 715 715 1,500
2000/10/02 711 711 711 711 500
2000/09/29 728 728 720 727 4,000
2000/09/28 700 700 700 700 2,500
2000/09/27 705 705 700 700 1,000
2000/09/25 715 715 715 715 500
2000/09/22 729 729 705 705 3,500
2000/09/21 705 705 705 705 2,000
2000/09/20 715 715 700 700 2,500
2000/09/19 730 730 710 715 8,000
2000/09/18 719 730 719 730 1,000
2000/09/14 709 709 700 700 8,500
2000/09/13 720 720 700 700 12,500
2000/09/12 750 750 749 749 1,500
2000/09/11 750 750 700 700 4,000
2000/09/08 750 750 750 750 500
2000/09/07 750 750 750 750 2,500
2000/09/06 779 779 779 779 500
2000/09/05 760 760 741 741 1,000
2000/09/04 773 780 760 770 3,000
2000/09/01 760 760 751 753 6,500
2000/08/31 820 820 751 751 6,000
2000/08/30 739 751 739 751 2,000
2000/08/25 799 799 799 799 10,000
2000/08/24 760 800 760 800 6,500
2000/08/23 800 800 760 760 4,000
2000/08/22 798 798 798 798 1,000
2000/08/21 805 805 805 805 1,000
2000/08/18 800 800 773 773 7,000
2000/08/17 800 800 800 800 4,000
2000/08/16 799 810 799 810 10,500
2000/08/15 800 805 781 805 5,500
2000/08/14 770 800 770 800 3,000
2000/08/11 750 760 750 760 1,000
2000/08/10 770 770 740 740 4,000
2000/08/09 770 770 770 770 500
2000/08/04 791 791 790 790 1,000
2000/08/02 818 818 790 790 1,500
2000/08/01 820 820 820 820 1,000
2000/07/31 850 850 850 850 3,500
2000/07/26 820 820 820 820 1,000
2000/07/25 835 835 820 820 3,500
2000/07/19 880 880 880 880 1,000
2000/07/18 880 880 880 880 500
2000/07/17 890 900 880 900 2,500
2000/07/12 920 920 900 900 4,000
2000/07/11 924 924 920 920 3,000
2000/07/10 959 959 888 888 3,500
2000/07/07 940 970 940 970 3,000
2000/07/06 939 980 930 977 25,500
2000/07/05 895 939 885 939 31,500
2000/07/04 852 900 852 875 22,000
2000/07/03 825 840 825 840 11,500
2000/06/30 820 830 820 825 8,000
2000/06/29 786 810 786 810 8,500
2000/06/28 780 786 760 786 10,000
2000/06/27 760 779 750 779 5,000
2000/06/26 740 740 740 740 2,500
2000/06/23 750 750 740 740 4,500
2000/06/22 741 750 731 750 2,000
2000/06/21 750 750 750 750 3,500
2000/06/20 780 780 750 750 4,000
2000/06/19 742 780 742 780 5,500
2000/06/16 740 750 740 742 15,500
2000/06/15 750 750 740 740 10,500
2000/06/14 755 755 745 745 2,000
2000/06/13 750 765 750 765 2,000
2000/06/12 740 750 735 735 19,500
2000/06/09 750 750 740 740 4,000
2000/06/08 750 750 745 750 10,000
2000/06/07 750 750 750 750 3,000
2000/06/06 751 751 750 750 2,500
2000/06/05 750 750 750 750 1,000
2000/06/02 750 750 750 750 2,000
2000/06/01 770 770 750 750 4,000
2000/05/31 784 784 770 770 6,000
2000/05/30 780 785 780 780 3,500
2000/05/29 786 786 750 780 4,000
2000/05/26 770 770 716 716 4,500
2000/05/25 760 770 759 770 9,000
2000/05/24 716 760 716 760 5,000
2000/05/23 750 750 715 715 8,500
2000/05/22 770 770 770 770 1,500
2000/05/19 800 800 790 800 5,000
2000/05/18 803 805 800 805 7,500
2000/05/17 784 805 784 805 6,000
2000/05/16 746 795 745 784 4,000
2000/05/15 789 789 735 745 7,500
2000/05/12 800 800 775 790 12,000
2000/05/11 799 800 765 765 7,500
2000/05/10 815 815 800 810 3,500
2000/05/09 820 835 820 835 3,000
2000/05/08 840 840 840 840 1,500
2000/05/02 818 840 818 840 11,500
2000/05/01 800 819 800 819 1,500
2000/04/28 819 819 787 787 4,500
2000/04/27 780 800 780 780 2,000
2000/04/26 800 800 750 765 9,500
2000/04/25 780 840 780 840 4,500
2000/04/24 788 790 780 780 9,000
2000/04/21 760 778 760 778 2,500
2000/04/20 729 750 725 750 5,000
2000/04/19 716 736 716 730 10,000
2000/04/18 750 750 705 710 8,500
2000/04/17 750 750 750 750 2,500
2000/04/14 785 785 785 785 4,000
2000/04/13 845 845 845 845 500
2000/04/12 850 860 850 850 11,500
2000/04/11 850 850 850 850 1,500
2000/04/10 800 850 800 830 13,500
2000/04/07 751 775 751 775 5,000
2000/04/06 820 820 725 740 10,000
2000/04/04 830 835 820 835 12,500
2000/04/03 820 830 820 830 6,000
2000/03/31 865 865 830 830 12,000
2000/03/30 870 870 840 845 10,000
2000/03/29 830 890 830 890 13,500
2000/03/28 843 854 840 840 7,500
2000/03/27 845 850 830 840 23,000
2000/03/24 851 856 845 845 7,000
2000/03/23 899 900 841 841 33,000
2000/03/22 879 879 830 830 25,500
2000/03/21 850 850 830 830 32,500
2000/03/17 870 900 850 850 30,500
2000/03/16 870 880 845 880 33,500
2000/03/15 731 780 720 780 71,000
2000/03/14 700 750 700 730 31,000
2000/03/13 700 720 680 710 13,500
2000/03/10 720 730 700 700 29,500
2000/03/09 720 720 710 710 4,000
2000/03/08 720 720 701 710 3,500
2000/03/07 722 722 720 720 6,500
2000/03/06 725 725 720 721 9,000
2000/03/03 739 740 721 721 6,000
2000/03/02 770 770 750 750 4,000
2000/03/01 770 790 770 780 9,500
2000/02/29 770 770 680 770 25,500
2000/02/28 751 751 720 730 8,500
2000/02/25 800 800 770 800 8,500
2000/02/24 845 845 800 800 7,500
2000/02/23 800 845 800 845 5,000
2000/02/22 780 800 765 800 11,000
2000/02/21 810 810 790 800 24,500
2000/02/18 811 820 810 810 14,500
2000/02/17 810 811 795 805 8,500
2000/02/16 802 822 801 810 20,500
2000/02/15 891 900 851 900 14,000
2000/02/14 950 950 901 901 12,000
2000/02/10 970 985 960 960 12,000
2000/02/09 1,000 1,000 970 970 5,000
2000/02/08 1,000 1,000 970 970 4,500
2000/02/07 1,000 1,020 1,000 1,000 6,500
2000/02/04 1,040 1,040 990 1,000 6,500
2000/02/03 1,000 1,040 985 1,040 6,500
2000/02/02 1,020 1,020 985 985 5,500
2000/02/01 1,010 1,010 981 1,000 10,000
2000/01/31 1,000 1,000 980 980 5,500
2000/01/28 962 999 962 962 7,000
2000/01/27 980 999 960 960 6,000
2000/01/26 1,009 1,009 981 1,000 7,000
2000/01/25 1,030 1,030 991 1,020 14,000
2000/01/24 1,022 1,040 1,022 1,030 9,000
2000/01/21 1,030 1,040 1,020 1,020 6,500
2000/01/20 1,020 1,040 1,020 1,020 8,000
2000/01/19 1,039 1,040 1,010 1,040 6,500
2000/01/18 1,003 1,039 1,003 1,039 3,500
2000/01/17 1,000 1,000 980 980 13,500
2000/01/14 1,001 1,050 1,000 1,010 7,000
2000/01/13 1,000 1,001 966 1,000 12,000
2000/01/12 1,001 1,050 962 1,000 8,000
2000/01/11 1,041 1,041 1,041 1,041 500
2000/01/07 1,150 1,150 1,021 1,021 3,500
2000/01/06 1,100 1,100 1,050 1,050 5,500
2000/01/05 1,180 1,190 1,100 1,100 4,500
2000/01/04 1,200 1,200 1,200 1,200 1,000

このページの先頭へ