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
2014/12/30 987 991 982 991 21,700
2014/12/29 992 992 982 987 20,600
2014/12/26 961 969 961 969 17,200
2014/12/25 961 962 958 960 15,400
2014/12/24 960 961 958 960 30,400
2014/12/22 954 959 954 959 18,100
2014/12/19 952 958 952 954 8,800
2014/12/18 956 957 953 953 6,800
2014/12/17 951 954 951 951 7,400
2014/12/16 956 958 952 952 13,000
2014/12/15 960 960 956 956 12,500
2014/12/12 955 957 954 954 16,700
2014/12/11 960 960 956 956 18,000
2014/12/10 958 961 956 958 22,100
2014/12/09 959 962 958 958 12,000
2014/12/08 963 964 959 960 20,900
2014/12/05 963 965 961 963 13,100
2014/12/04 961 963 960 962 18,200
2014/12/03 962 963 960 960 15,500
2014/12/02 961 963 960 962 12,200
2014/12/01 962 965 961 962 12,600
2014/11/28 962 965 961 962 19,300
2014/11/27 961 963 959 961 12,400
2014/11/26 964 966 962 962 14,200
2014/11/25 960 964 959 962 10,200
2014/11/21 957 961 952 957 12,500
2014/11/20 953 956 952 952 8,900
2014/11/19 954 954 951 953 13,000
2014/11/18 952 955 951 954 10,600
2014/11/17 960 960 952 952 12,000
2014/11/14 958 959 952 956 9,700
2014/11/13 952 954 949 953 24,800
2014/11/12 960 964 954 954 13,500
2014/11/11 959 962 958 960 10,000
2014/11/10 953 962 953 959 8,100
2014/11/07 956 956 951 952 7,700
2014/11/06 967 967 952 952 15,200
2014/11/05 959 960 955 955 17,000
2014/11/04 978 979 959 959 14,200
2014/10/31 946 961 944 957 21,300
2014/10/30 943 946 937 946 10,000
2014/10/29 945 947 936 943 8,700
2014/10/28 951 951 941 941 9,700
2014/10/27 953 958 951 951 4,300
2014/10/24 956 962 950 953 11,000
2014/10/23 965 969 954 956 8,300
2014/10/22 980 980 958 970 10,700
2014/10/21 960 977 954 965 4,000
2014/10/20 947 982 947 960 4,800
2014/10/17 967 982 942 942 15,500
2014/10/16 965 988 965 976 4,700
2014/10/15 962 1,003 962 993 4,100
2014/10/14 977 977 956 961 12,900
2014/10/10 995 997 981 981 17,800
2014/10/09 1,013 1,013 998 998 13,200
2014/10/08 1,004 1,017 1,004 1,014 4,800
2014/10/07 1,034 1,034 1,014 1,014 9,300
2014/10/06 1,013 1,037 1,010 1,018 11,300
2014/10/03 1,000 1,035 1,000 1,009 13,900
2014/10/02 1,009 1,013 1,001 1,001 5,900
2014/10/01 1,020 1,036 1,008 1,014 11,700
2014/09/30 1,040 1,040 1,010 1,030 15,400
2014/09/29 1,025 1,039 1,019 1,037 6,700
2014/09/26 1,011 1,035 1,011 1,019 3,800
2014/09/25 1,003 1,040 1,003 1,040 20,500
2014/09/24 1,010 1,010 1,004 1,004 3,100
2014/09/22 1,003 1,011 1,003 1,006 2,900
2014/09/19 1,001 1,012 1,001 1,004 4,900
2014/09/18 1,019 1,019 990 1,001 29,600
2014/09/17 1,010 1,011 1,008 1,008 11,600
2014/09/16 1,011 1,014 1,008 1,009 10,700
2014/09/12 1,018 1,026 1,018 1,021 10,500
2014/09/11 1,031 1,040 1,019 1,028 4,900
2014/09/10 1,023 1,034 1,022 1,034 2,400
2014/09/09 1,041 1,041 1,023 1,027 4,900
2014/09/08 1,040 1,043 1,027 1,027 8,800
2014/09/05 1,026 1,026 1,014 1,014 8,300
2014/09/04 1,033 1,033 1,026 1,026 8,200
2014/09/03 1,044 1,044 1,031 1,033 10,300
2014/09/02 1,040 1,049 1,040 1,044 6,700
2014/09/01 1,040 1,045 1,037 1,038 9,000
2014/08/29 1,053 1,053 1,041 1,044 4,600
2014/08/28 1,054 1,054 1,039 1,053 11,100
2014/08/27 1,049 1,055 1,039 1,052 19,100
2014/08/26 1,073 1,073 1,062 1,066 42,400
2014/08/25 1,075 1,076 1,072 1,074 7,800
2014/08/22 1,075 1,076 1,071 1,073 7,000
2014/08/21 1,074 1,077 1,074 1,074 12,100
2014/08/20 1,074 1,078 1,070 1,078 12,400
2014/08/19 1,076 1,077 1,074 1,074 12,400
2014/08/18 1,078 1,078 1,074 1,076 4,800
2014/08/15 1,071 1,080 1,069 1,074 8,400
2014/08/14 1,068 1,073 1,061 1,070 8,200
2014/08/13 1,063 1,063 1,055 1,063 5,800
2014/08/12 1,059 1,063 1,056 1,063 4,100
2014/08/11 1,070 1,072 1,053 1,059 16,000
2014/08/08 1,051 1,051 1,040 1,041 7,800
2014/08/07 1,060 1,060 1,050 1,051 14,200
2014/08/06 1,065 1,066 1,058 1,058 12,400
2014/08/05 1,070 1,072 1,067 1,067 9,700
2014/08/04 1,071 1,071 1,068 1,069 6,200
2014/08/01 1,070 1,074 1,066 1,072 7,700
2014/07/31 1,075 1,081 1,073 1,073 5,800
2014/07/30 1,079 1,079 1,066 1,077 12,300
2014/07/29 1,085 1,085 1,071 1,079 9,900
2014/07/28 1,086 1,086 1,078 1,078 5,100
2014/07/25 1,077 1,081 1,076 1,078 5,000
2014/07/24 1,085 1,085 1,075 1,078 5,200
2014/07/23 1,081 1,081 1,075 1,077 7,400
2014/07/22 1,084 1,084 1,078 1,081 3,500
2014/07/18 1,080 1,080 1,073 1,076 6,200
2014/07/17 1,091 1,091 1,080 1,083 4,800
2014/07/16 1,077 1,083 1,077 1,078 5,000
2014/07/15 1,095 1,095 1,077 1,081 6,800
2014/07/14 1,065 1,089 1,065 1,089 8,400
2014/07/11 1,070 1,085 1,059 1,071 9,100
2014/07/10 1,080 1,080 1,070 1,070 10,100
2014/07/09 1,077 1,087 1,076 1,077 7,800
2014/07/08 1,085 1,085 1,078 1,078 7,400
2014/07/07 1,085 1,087 1,079 1,085 5,600
2014/07/04 1,079 1,082 1,075 1,075 6,400
2014/07/03 1,090 1,090 1,062 1,077 37,300
2014/07/02 1,094 1,100 1,088 1,094 7,900
2014/07/01 1,080 1,100 1,078 1,094 22,900
2014/06/30 1,070 1,107 1,070 1,090 33,800
2014/06/27 1,110 1,117 1,097 1,115 17,600
2014/06/26 1,101 1,107 1,093 1,104 9,800
2014/06/25 1,113 1,120 1,100 1,101 23,800
2014/06/24 1,100 1,121 1,096 1,121 10,200
2014/06/23 1,098 1,120 1,097 1,110 11,500
2014/06/20 1,109 1,109 1,095 1,098 23,900
2014/06/19 1,120 1,120 1,105 1,115 7,700
2014/06/18 1,125 1,125 1,105 1,111 6,700
2014/06/17 1,114 1,122 1,100 1,114 10,100
2014/06/16 1,124 1,124 1,104 1,108 10,400
2014/06/13 1,099 1,125 1,090 1,121 22,300
2014/06/12 1,090 1,091 1,078 1,087 11,800
2014/06/11 1,095 1,100 1,090 1,097 6,100
2014/06/10 1,106 1,111 1,098 1,101 11,600
2014/06/09 1,120 1,120 1,107 1,115 12,900
2014/06/06 1,080 1,121 1,073 1,120 21,400
2014/06/05 1,082 1,088 1,069 1,084 7,400
2014/06/04 1,091 1,093 1,080 1,085 11,600
2014/06/03 1,114 1,114 1,084 1,090 15,100
2014/06/02 1,085 1,085 1,067 1,079 11,200
2014/05/30 1,080 1,080 1,060 1,062 9,600
2014/05/29 1,063 1,065 1,054 1,063 7,400
2014/05/28 1,062 1,066 1,050 1,060 12,100
2014/05/27 1,060 1,070 1,051 1,063 11,600
2014/05/26 1,071 1,071 1,041 1,058 8,500
2014/05/23 1,070 1,070 1,027 1,041 10,500
2014/05/22 1,075 1,079 1,024 1,030 21,200
2014/05/21 1,084 1,084 1,019 1,033 21,800
2014/05/20 1,064 1,079 1,059 1,059 6,100
2014/05/19 1,052 1,084 1,051 1,064 7,700
2014/05/16 1,065 1,080 1,063 1,066 10,600
2014/05/15 1,089 1,093 1,063 1,080 11,700
2014/05/14 1,095 1,097 1,081 1,088 8,200
2014/05/13 1,080 1,098 1,071 1,081 12,900
2014/05/12 1,067 1,087 1,064 1,074 11,000
2014/05/09 1,052 1,073 1,046 1,061 8,300
2014/05/08 1,046 1,076 1,046 1,063 8,600
2014/05/07 1,086 1,095 1,050 1,050 14,900
2014/05/02 1,096 1,110 1,084 1,105 13,800
2014/05/01 1,097 1,100 1,061 1,096 19,100
2014/04/30 1,109 1,109 1,065 1,088 28,400
2014/04/28 1,095 1,100 1,090 1,099 34,000
2014/04/25 1,077 1,107 1,065 1,102 27,500
2014/04/24 1,099 1,099 1,082 1,095 25,900
2014/04/23 1,045 1,107 1,037 1,107 55,500
2014/04/22 1,030 1,045 1,020 1,026 15,500
2014/04/21 1,033 1,034 1,023 1,028 7,700
2014/04/18 1,025 1,042 1,019 1,033 14,000
2014/04/17 1,047 1,047 1,000 1,028 12,300
2014/04/16 1,012 1,024 1,010 1,021 15,300
2014/04/15 1,000 1,024 998 1,012 11,600
2014/04/14 985 1,013 984 996 6,100
2014/04/11 1,008 1,008 992 996 9,600
2014/04/10 1,006 1,035 1,006 1,008 11,200
2014/04/09 1,025 1,040 1,006 1,009 8,900
2014/04/08 1,060 1,060 1,033 1,036 16,500
2014/04/07 1,071 1,080 1,062 1,067 14,600
2014/04/04 1,062 1,080 1,047 1,071 21,700
2014/04/03 1,047 1,081 1,041 1,062 24,300
2014/04/02 1,023 1,063 1,009 1,046 30,300
2014/04/01 1,015 1,019 987 1,019 20,500
2014/03/31 1,010 1,010 964 1,000 38,200
2014/03/28 892 974 891 974 46,500
2014/03/27 930 931 891 922 24,500
2014/03/26 949 953 931 943 20,800
2014/03/25 960 960 947 950 22,100
2014/03/24 945 969 945 947 9,800
2014/03/20 966 970 940 946 12,800
2014/03/19 987 987 961 961 7,500
2014/03/18 980 990 972 974 7,500
2014/03/17 972 981 941 950 16,500
2014/03/14 999 1,007 970 974 33,000
2014/03/13 1,011 1,013 1,002 1,002 19,800
2014/03/12 1,010 1,033 1,007 1,007 24,500
2014/03/11 1,012 1,048 1,012 1,031 33,900
2014/03/10 1,012 1,032 1,011 1,019 22,600
2014/03/07 1,029 1,029 999 1,017 21,400
2014/03/06 1,008 1,020 1,008 1,018 15,700
2014/03/05 1,006 1,020 996 999 20,400
2014/03/04 998 1,011 994 1,004 22,400
2014/03/03 1,030 1,030 999 1,020 16,200
2014/02/28 1,052 1,052 1,031 1,036 19,300
2014/02/27 1,037 1,040 1,029 1,039 11,500
2014/02/26 1,029 1,049 1,025 1,037 20,600
2014/02/25 1,067 1,081 1,050 1,062 37,700
2014/02/24 1,068 1,072 1,050 1,060 26,600
2014/02/21 1,066 1,069 1,056 1,068 9,800
2014/02/20 1,050 1,056 1,040 1,047 15,300
2014/02/19 1,050 1,068 1,048 1,053 17,100
2014/02/18 1,042 1,050 1,025 1,047 14,900
2014/02/17 1,037 1,045 1,025 1,042 24,500
2014/02/14 1,070 1,078 1,031 1,037 37,400
2014/02/13 1,076 1,077 1,055 1,058 27,600
2014/02/12 1,053 1,074 1,047 1,066 49,900
2014/02/10 1,069 1,069 1,040 1,047 13,700
2014/02/07 1,030 1,055 1,030 1,034 28,500
2014/02/06 1,021 1,048 1,005 1,005 38,700
2014/02/05 1,030 1,048 1,004 1,016 65,600
2014/02/04 1,124 1,128 1,060 1,060 44,500
2014/02/03 1,171 1,171 1,134 1,156 21,100
2014/01/31 1,160 1,175 1,132 1,163 26,100
2014/01/30 1,181 1,181 1,141 1,147 26,700
2014/01/29 1,176 1,202 1,170 1,179 30,700
2014/01/28 1,231 1,236 1,167 1,182 34,000
2014/01/27 1,233 1,242 1,230 1,230 21,700
2014/01/24 1,250 1,255 1,234 1,239 22,300
2014/01/23 1,288 1,293 1,254 1,263 17,800
2014/01/22 1,314 1,314 1,288 1,293 16,400
2014/01/21 1,300 1,310 1,291 1,302 14,600
2014/01/20 1,281 1,296 1,281 1,290 7,200
2014/01/17 1,275 1,283 1,269 1,280 8,900
2014/01/16 1,258 1,274 1,258 1,274 8,100
2014/01/15 1,263 1,268 1,249 1,252 10,800
2014/01/14 1,250 1,252 1,246 1,248 9,100
2014/01/10 1,261 1,270 1,250 1,256 9,800
2014/01/09 1,260 1,265 1,253 1,265 7,800
2014/01/08 1,261 1,261 1,251 1,261 13,700
2014/01/07 1,264 1,264 1,240 1,240 5,900
2014/01/06 1,264 1,264 1,236 1,241 29,800

このページの先頭へ