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
2007/12/28 539 545 539 545 7,200
2007/12/27 535 549 532 549 8,400
2007/12/26 545 560 535 545 10,700
2007/12/25 543 547 495 525 43,900
2007/12/21 540 546 535 539 30,600
2007/12/20 521 544 520 540 22,800
2007/12/19 521 534 515 521 22,200
2007/12/18 570 570 536 536 32,500
2007/12/17 530 550 520 550 29,200
2007/12/14 515 530 514 526 11,000
2007/12/13 520 521 516 520 8,400
2007/12/12 517 522 508 520 12,800
2007/12/11 515 519 513 517 7,200
2007/12/10 512 515 508 510 15,400
2007/12/07 505 514 503 513 9,000
2007/12/06 497 503 497 503 7,000
2007/12/05 515 518 495 495 15,400
2007/12/04 521 523 506 507 10,900
2007/12/03 521 521 514 516 4,600
2007/11/30 530 530 512 515 7,300
2007/11/29 528 528 510 511 15,800
2007/11/28 491 500 485 490 12,000
2007/11/27 511 525 498 501 11,900
2007/11/26 500 514 494 510 20,400
2007/11/22 471 472 463 465 9,100
2007/11/21 477 487 472 472 7,200
2007/11/20 480 481 471 476 5,200
2007/11/19 486 486 476 479 2,600
2007/11/16 471 495 471 471 4,100
2007/11/15 500 500 475 475 3,700
2007/11/14 475 480 475 476 5,700
2007/11/13 480 485 471 471 9,900
2007/11/12 481 490 476 480 8,200
2007/11/09 495 500 480 480 8,100
2007/11/08 510 515 497 500 21,900
2007/11/07 517 517 511 511 4,600
2007/11/06 513 525 511 514 11,600
2007/11/05 529 546 511 511 6,900
2007/11/02 517 517 506 509 13,000
2007/11/01 525 526 518 519 18,800
2007/10/31 531 533 522 525 9,500
2007/10/30 542 548 530 531 21,200
2007/10/29 550 560 543 548 4,700
2007/10/26 550 550 541 541 7,900
2007/10/25 564 580 550 550 5,900
2007/10/24 590 590 564 564 12,500
2007/10/23 565 578 558 563 6,600
2007/10/22 550 580 550 580 13,400
2007/10/19 590 599 582 599 6,500
2007/10/18 620 620 581 600 16,200
2007/10/17 647 647 602 627 34,000
2007/10/16 638 639 635 638 7,700
2007/10/15 649 650 638 639 8,100
2007/10/12 670 670 637 638 14,700
2007/10/11 608 650 608 650 14,600
2007/10/10 595 600 595 598 9,400
2007/10/09 572 601 570 586 16,900
2007/10/05 555 580 555 563 13,500
2007/10/04 543 552 543 547 30,600
2007/10/03 544 550 539 543 1,700
2007/10/02 550 550 530 549 3,200
2007/10/01 538 550 525 548 3,600
2007/09/28 550 550 548 548 8,100
2007/09/27 554 558 554 555 7,200
2007/09/26 550 551 549 550 19,100
2007/09/25 546 554 546 548 2,400
2007/09/21 550 550 540 545 2,700
2007/09/20 545 545 523 524 1,600
2007/09/19 530 550 521 525 9,900
2007/09/18 535 537 526 530 2,000
2007/09/14 515 545 515 535 5,700
2007/09/13 569 569 540 545 8,000
2007/09/12 590 590 560 569 7,400
2007/09/11 645 645 610 610 6,200
2007/09/10 657 660 646 647 3,900
2007/09/07 665 665 650 656 1,400
2007/09/06 660 665 655 665 1,200
2007/09/05 675 680 665 665 900
2007/09/04 680 681 670 675 10,300
2007/09/03 710 710 696 696 2,800
2007/08/31 700 700 680 683 3,600
2007/08/30 728 728 690 700 3,300
2007/08/29 745 745 722 729 900
2007/08/28 760 760 750 750 1,200
2007/08/27 770 770 720 746 4,000
2007/08/24 739 769 739 750 900
2007/08/23 760 761 739 739 4,200
2007/08/22 750 774 750 751 3,100
2007/08/21 725 760 725 743 4,300
2007/08/20 792 800 775 775 4,500
2007/08/17 858 858 772 772 4,000
2007/08/16 869 869 858 858 400
2007/08/15 851 852 849 849 1,400
2007/08/14 855 860 851 851 1,200
2007/08/13 880 880 852 852 900
2007/08/10 860 860 850 860 4,000
2007/08/09 865 870 860 861 2,500
2007/08/08 880 880 864 864 4,100
2007/08/07 897 897 888 888 500
2007/08/06 899 899 899 899 200
2007/08/03 888 898 880 880 2,700
2007/08/02 890 898 887 887 900
2007/08/01 899 900 889 890 1,300
2007/07/31 880 899 880 899 2,900
2007/07/30 898 900 898 900 1,100
2007/07/27 885 900 876 900 1,900
2007/07/26 889 895 871 876 5,500
2007/07/25 880 889 851 889 6,700
2007/07/24 943 943 880 900 12,100
2007/07/23 995 995 960 962 4,800
2007/07/20 995 996 993 996 2,000
2007/07/19 1,005 1,005 995 996 1,800
2007/07/18 997 1,000 996 997 1,700
2007/07/17 1,008 1,008 998 999 3,000
2007/07/13 999 1,005 999 1,000 2,700
2007/07/12 995 996 995 996 2,100
2007/07/11 1,000 1,005 993 1,000 4,500
2007/07/10 1,010 1,017 996 997 13,700
2007/07/09 1,003 1,006 1,000 1,004 2,300
2007/07/06 1,010 1,010 1,001 1,001 2,400
2007/07/05 1,006 1,007 1,002 1,002 3,400
2007/07/04 1,010 1,017 1,006 1,007 1,800
2007/07/03 1,018 1,022 1,010 1,011 4,000
2007/07/02 1,050 1,051 1,014 1,020 2,600
2007/06/29 1,100 1,110 1,030 1,099 18,500
2007/06/28 1,011 1,014 1,011 1,011 2,200
2007/06/27 1,016 1,016 1,011 1,013 1,900
2007/06/26 1,018 1,018 1,010 1,016 9,200
2007/06/25 1,015 1,026 1,015 1,018 6,900
2007/06/22 999 1,019 999 1,011 7,400
2007/06/21 997 1,000 997 999 4,900
2007/06/20 998 1,009 997 998 5,700
2007/06/19 1,010 1,010 1,000 1,002 3,400
2007/06/18 1,018 1,018 995 1,014 11,500
2007/06/15 990 1,002 990 992 2,200
2007/06/14 992 993 991 993 1,600
2007/06/13 995 1,000 990 992 3,500
2007/06/12 993 999 992 996 7,900
2007/06/11 992 1,000 992 993 2,300
2007/06/08 999 999 993 993 4,100
2007/06/07 1,015 1,015 996 997 8,000
2007/06/06 1,019 1,023 1,016 1,017 4,100
2007/06/05 1,022 1,032 1,015 1,017 4,600
2007/06/04 998 1,090 998 1,090 8,900
2007/06/01 994 1,001 992 1,000 7,400
2007/05/31 1,099 1,099 990 992 5,600
2007/05/30 991 1,000 988 1,000 9,200
2007/05/29 993 993 990 990 2,600
2007/05/28 993 993 990 993 7,400
2007/05/25 995 995 992 993 1,400
2007/05/24 1,000 1,001 995 995 2,000
2007/05/23 1,000 1,001 1,000 1,000 3,700
2007/05/22 1,000 1,030 999 1,000 2,800
2007/05/21 1,011 1,020 1,000 1,000 2,800
2007/05/18 1,020 1,020 1,020 1,020 2,000
2007/05/17 1,043 1,043 1,030 1,030 1,000
2007/05/16 1,074 1,074 1,030 1,043 1,500
2007/05/15 1,050 1,074 1,046 1,074 1,000
2007/05/14 1,080 1,080 1,050 1,050 2,300
2007/05/11 1,100 1,100 1,040 1,080 4,000
2007/05/10 1,034 1,034 1,010 1,010 3,100
2007/05/09 1,069 1,069 1,035 1,035 4,500
2007/05/08 1,095 1,095 1,081 1,089 4,300
2007/05/07 1,081 1,105 1,081 1,097 5,100
2007/05/02 1,100 1,137 1,080 1,137 10,800
2007/05/01 1,119 1,161 1,119 1,143 1,400
2007/04/27 1,200 1,209 1,199 1,200 5,700
2007/04/26 1,150 1,150 1,130 1,135 6,000
2007/04/25 1,108 1,134 1,108 1,130 3,600
2007/04/24 1,150 1,150 1,109 1,128 700
2007/04/23 1,160 1,162 1,151 1,151 2,000
2007/04/20 1,160 1,170 1,160 1,168 700
2007/04/19 1,200 1,200 1,171 1,191 10,700
2007/04/18 1,235 1,235 1,180 1,200 1,700
2007/04/17 1,255 1,255 1,230 1,240 3,100
2007/04/16 1,300 1,300 1,253 1,274 2,000
2007/04/13 1,260 1,300 1,251 1,300 3,900
2007/04/12 1,250 1,262 1,240 1,262 5,400
2007/04/11 1,188 1,240 1,188 1,216 13,500
2007/04/10 1,101 1,102 1,101 1,102 1,500
2007/04/09 1,081 1,085 1,080 1,080 1,600
2007/04/06 1,089 1,089 1,080 1,080 1,800
2007/04/05 1,091 1,100 1,091 1,093 2,900
2007/04/04 1,119 1,120 1,090 1,091 3,900
2007/04/03 1,130 1,130 1,114 1,120 4,200
2007/04/02 1,191 1,191 1,189 1,189 300
2007/03/30 1,185 1,200 1,185 1,190 3,600
2007/03/29 1,150 1,150 1,150 1,150 200
2007/03/28 1,185 1,185 1,165 1,166 4,200
2007/03/27 1,200 1,200 1,180 1,185 5,100
2007/03/26 1,200 1,200 1,180 1,180 600
2007/03/23 1,200 1,204 1,200 1,200 1,400
2007/03/22 1,180 1,206 1,180 1,206 3,000
2007/03/20 1,110 1,180 1,110 1,180 1,700
2007/03/19 1,108 1,168 1,108 1,145 1,800
2007/03/16 1,169 1,200 1,150 1,150 3,700
2007/03/15 1,200 1,200 1,169 1,169 1,400
2007/03/14 1,200 1,200 1,200 1,200 600
2007/03/13 1,221 1,221 1,200 1,200 800
2007/03/12 1,242 1,242 1,242 1,242 500
2007/03/09 1,181 1,280 1,177 1,202 2,200
2007/03/08 1,165 1,170 1,160 1,170 900
2007/03/07 1,320 1,320 1,185 1,185 3,400
2007/03/06 1,150 1,150 1,110 1,120 7,100
2007/03/05 1,215 1,215 1,150 1,180 12,600
2007/03/02 1,300 1,300 1,175 1,226 5,200
2007/03/01 1,330 1,335 1,330 1,335 600
2007/02/28 1,250 1,350 1,250 1,350 5,400
2007/02/27 1,335 1,350 1,310 1,330 5,000
2007/02/26 1,350 1,350 1,330 1,335 4,800
2007/02/23 1,354 1,354 1,336 1,337 1,900
2007/02/22 1,331 1,340 1,330 1,340 1,300
2007/02/21 1,379 1,379 1,330 1,330 2,000
2007/02/20 1,370 1,370 1,370 1,370 3,600
2007/02/19 1,390 1,390 1,360 1,375 6,800
2007/02/16 1,380 1,390 1,376 1,390 12,000
2007/02/15 1,376 1,378 1,376 1,376 4,300
2007/02/14 1,376 1,376 1,365 1,376 6,200
2007/02/13 1,385 1,386 1,370 1,375 11,800
2007/02/09 1,381 1,382 1,370 1,370 19,200
2007/02/08 1,370 1,385 1,370 1,381 3,000
2007/02/07 1,385 1,385 1,370 1,380 11,400
2007/02/06 1,384 1,384 1,360 1,380 8,000
2007/02/05 1,376 1,384 1,365 1,380 10,200
2007/02/02 1,380 1,380 1,375 1,376 8,000
2007/02/01 1,381 1,381 1,370 1,380 18,800
2007/01/31 1,380 1,380 1,370 1,380 9,800
2007/01/30 1,380 1,380 1,360 1,368 13,800
2007/01/29 1,331 1,365 1,331 1,365 11,700
2007/01/26 1,303 1,330 1,300 1,330 4,200
2007/01/25 1,302 1,303 1,301 1,303 1,300
2007/01/24 1,320 1,325 1,301 1,301 8,900
2007/01/23 1,309 1,313 1,308 1,308 5,700
2007/01/22 1,385 1,385 1,260 1,308 7,700
2007/01/19 1,370 1,380 1,360 1,380 2,900
2007/01/18 1,375 1,390 1,370 1,390 10,400
2007/01/17 1,400 1,400 1,370 1,375 9,300
2007/01/16 1,400 1,400 1,391 1,396 13,500
2007/01/15 1,400 1,410 1,400 1,400 16,700
2007/01/12 1,395 1,398 1,390 1,396 26,700
2007/01/11 1,390 1,390 1,370 1,390 19,000
2007/01/10 1,374 1,380 1,363 1,380 9,500
2007/01/09 1,361 1,379 1,350 1,374 11,700
2007/01/05 1,350 1,370 1,349 1,360 14,700
2007/01/04 1,400 1,400 1,350 1,360 3,800

このページの先頭へ