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
2015/12/30 1,100 1,100 1,079 1,082 7,400
2015/12/29 1,058 1,073 1,039 1,070 9,800
2015/12/28 1,112 1,112 1,063 1,063 6,600
2015/12/25 1,050 1,069 1,046 1,052 8,000
2015/12/24 1,050 1,071 1,045 1,050 6,600
2015/12/22 1,056 1,071 1,034 1,044 12,800
2015/12/21 1,076 1,076 1,052 1,055 9,400
2015/12/18 1,080 1,093 1,063 1,068 9,900
2015/12/17 1,070 1,092 1,060 1,067 12,600
2015/12/16 1,079 1,099 1,058 1,077 11,000
2015/12/15 1,136 1,138 1,078 1,079 11,400
2015/12/14 1,076 1,089 1,062 1,076 7,100
2015/12/11 1,090 1,099 1,088 1,090 10,300
2015/12/10 1,104 1,110 1,092 1,093 8,500
2015/12/09 1,123 1,123 1,092 1,106 5,300
2015/12/08 1,120 1,125 1,120 1,121 6,100
2015/12/07 1,122 1,126 1,121 1,122 3,700
2015/12/04 1,122 1,128 1,120 1,124 3,900
2015/12/03 1,122 1,148 1,122 1,131 7,300
2015/12/02 1,135 1,135 1,122 1,127 3,500
2015/12/01 1,129 1,133 1,124 1,133 4,800
2015/11/30 1,124 1,135 1,121 1,129 9,700
2015/11/27 1,130 1,135 1,121 1,126 6,100
2015/11/26 1,136 1,136 1,126 1,128 5,800
2015/11/25 1,138 1,138 1,121 1,124 3,400
2015/11/24 1,125 1,138 1,119 1,138 6,400
2015/11/20 1,125 1,128 1,116 1,125 7,000
2015/11/19 1,120 1,138 1,112 1,137 18,300
2015/11/18 1,116 1,117 1,102 1,107 5,200
2015/11/17 1,101 1,118 1,101 1,118 7,600
2015/11/16 1,120 1,120 1,105 1,109 3,800
2015/11/13 1,111 1,120 1,111 1,120 5,500
2015/11/12 1,123 1,123 1,112 1,122 6,500
2015/11/11 1,124 1,131 1,113 1,123 7,700
2015/11/10 1,110 1,126 1,110 1,113 4,900
2015/11/09 1,119 1,124 1,116 1,123 6,700
2015/11/06 1,120 1,126 1,109 1,120 5,600
2015/11/05 1,119 1,127 1,118 1,119 7,700
2015/11/04 1,117 1,117 1,106 1,116 3,600
2015/11/02 1,122 1,122 1,110 1,111 5,100
2015/10/30 1,130 1,130 1,114 1,120 8,100
2015/10/29 1,120 1,128 1,113 1,126 8,800
2015/10/28 1,110 1,120 1,107 1,120 13,200
2015/10/27 1,110 1,110 1,085 1,094 3,900
2015/10/26 1,091 1,103 1,091 1,095 2,600
2015/10/23 1,112 1,112 1,085 1,097 8,000
2015/10/22 1,110 1,110 1,093 1,097 9,800
2015/10/21 1,080 1,116 1,055 1,100 33,900
2015/10/20 1,088 1,088 1,074 1,078 5,100
2015/10/19 1,081 1,081 1,068 1,073 3,200
2015/10/16 1,097 1,097 1,050 1,086 10,500
2015/10/15 1,088 1,096 1,083 1,096 14,000
2015/10/14 1,094 1,098 1,074 1,074 8,200
2015/10/13 1,088 1,097 1,088 1,094 8,600
2015/10/09 1,090 1,098 1,086 1,095 10,900
2015/10/08 1,090 1,090 1,075 1,090 11,400
2015/10/07 1,089 1,093 1,075 1,090 12,500
2015/10/06 1,079 1,089 1,070 1,082 14,200
2015/10/05 1,078 1,091 1,071 1,079 18,900
2015/10/02 1,062 1,062 1,018 1,057 15,300
2015/10/01 1,025 1,040 1,014 1,036 15,200
2015/09/30 1,014 1,021 1,007 1,016 19,200
2015/09/29 1,079 1,079 998 999 48,600
2015/09/28 1,060 1,072 1,036 1,060 17,500
2015/09/25 1,008 1,068 998 1,068 25,900
2015/09/24 1,017 1,036 1,008 1,018 12,000
2015/09/18 1,016 1,024 1,005 1,019 8,000
2015/09/17 1,025 1,036 1,011 1,026 15,200
2015/09/16 1,025 1,026 1,014 1,019 11,300
2015/09/15 1,021 1,023 1,011 1,013 6,300
2015/09/14 1,029 1,034 1,011 1,013 8,300
2015/09/11 1,008 1,032 1,002 1,009 19,600
2015/09/10 1,001 1,001 989 1,001 7,200
2015/09/09 995 1,009 988 1,001 19,600
2015/09/08 993 1,001 985 985 12,000
2015/09/07 992 1,006 992 993 8,500
2015/09/04 1,001 1,012 994 994 11,600
2015/09/03 1,018 1,018 1,000 1,001 5,500
2015/09/02 1,014 1,029 1,000 1,007 20,200
2015/09/01 1,079 1,079 1,022 1,022 19,700
2015/08/31 1,090 1,090 1,064 1,079 14,500
2015/08/28 1,057 1,073 1,035 1,069 29,400
2015/08/27 1,059 1,060 1,031 1,037 38,400
2015/08/26 1,093 1,093 1,046 1,060 46,400
2015/08/25 1,002 1,094 992 1,052 44,300
2015/08/24 1,120 1,121 1,057 1,062 52,900
2015/08/21 1,137 1,150 1,133 1,143 45,400
2015/08/20 1,170 1,170 1,156 1,160 16,900
2015/08/19 1,155 1,172 1,147 1,172 28,500
2015/08/18 1,149 1,155 1,141 1,155 24,100
2015/08/17 1,130 1,148 1,130 1,138 14,600
2015/08/14 1,120 1,128 1,120 1,125 12,200
2015/08/13 1,117 1,127 1,117 1,124 15,500
2015/08/12 1,116 1,127 1,114 1,117 14,200
2015/08/11 1,114 1,134 1,114 1,118 19,000
2015/08/10 1,119 1,127 1,119 1,127 8,900
2015/08/07 1,122 1,127 1,120 1,122 9,900
2015/08/06 1,130 1,132 1,119 1,122 22,400
2015/08/05 1,132 1,145 1,132 1,137 9,000
2015/08/04 1,131 1,138 1,131 1,136 13,300
2015/08/03 1,140 1,140 1,112 1,126 17,600
2015/07/31 1,145 1,145 1,125 1,136 20,000
2015/07/30 1,130 1,144 1,124 1,139 25,800
2015/07/29 1,105 1,126 1,105 1,116 7,800
2015/07/28 1,104 1,118 1,102 1,106 10,900
2015/07/27 1,138 1,138 1,102 1,105 16,300
2015/07/24 1,140 1,145 1,118 1,126 28,200
2015/07/23 1,150 1,154 1,140 1,140 9,700
2015/07/22 1,158 1,158 1,120 1,147 28,900
2015/07/21 1,154 1,160 1,130 1,149 16,000
2015/07/17 1,159 1,161 1,144 1,147 7,900
2015/07/16 1,153 1,159 1,141 1,159 10,300
2015/07/15 1,157 1,159 1,145 1,152 11,100
2015/07/14 1,129 1,153 1,129 1,147 10,300
2015/07/13 1,130 1,155 1,120 1,129 12,700
2015/07/10 1,123 1,147 1,123 1,141 13,000
2015/07/09 1,101 1,136 1,061 1,121 30,000
2015/07/08 1,165 1,188 1,124 1,126 24,800
2015/07/07 1,142 1,194 1,142 1,168 19,200
2015/07/06 1,132 1,178 1,120 1,142 36,800
2015/07/03 1,189 1,200 1,175 1,190 34,800
2015/07/02 1,209 1,209 1,184 1,195 29,100
2015/07/01 1,180 1,228 1,175 1,210 72,300
2015/06/30 1,179 1,210 1,126 1,170 101,800
2015/06/29 1,064 1,140 1,064 1,113 115,200
2015/06/26 1,045 1,055 1,044 1,048 8,200
2015/06/25 1,050 1,050 1,044 1,045 5,000
2015/06/24 1,050 1,052 1,038 1,045 9,200
2015/06/23 1,050 1,050 1,037 1,050 6,800
2015/06/22 1,033 1,044 1,033 1,035 5,400
2015/06/19 1,035 1,040 1,031 1,033 5,600
2015/06/18 1,032 1,035 1,030 1,030 9,400
2015/06/17 1,033 1,037 1,033 1,033 2,800
2015/06/16 1,040 1,040 1,032 1,033 7,700
2015/06/15 1,032 1,037 1,032 1,034 2,100
2015/06/12 1,044 1,044 1,034 1,034 13,100
2015/06/11 1,028 1,036 1,028 1,035 3,300
2015/06/10 1,037 1,037 1,028 1,028 8,700
2015/06/09 1,035 1,040 1,031 1,031 10,500
2015/06/08 1,036 1,040 1,035 1,035 3,400
2015/06/05 1,036 1,042 1,033 1,034 5,000
2015/06/04 1,045 1,045 1,036 1,036 7,800
2015/06/03 1,045 1,046 1,037 1,040 5,900
2015/06/02 1,033 1,042 1,033 1,037 9,500
2015/06/01 1,047 1,047 1,034 1,038 4,000
2015/05/29 1,048 1,050 1,027 1,047 21,700
2015/05/28 1,049 1,050 1,041 1,050 7,100
2015/05/27 1,050 1,050 1,042 1,045 7,000
2015/05/26 1,050 1,050 1,040 1,042 6,100
2015/05/25 1,040 1,046 1,040 1,044 5,000
2015/05/22 1,047 1,051 1,042 1,047 2,900
2015/05/21 1,056 1,056 1,038 1,049 14,800
2015/05/20 1,060 1,060 1,053 1,056 6,400
2015/05/19 1,048 1,059 1,048 1,055 12,700
2015/05/18 1,061 1,064 1,052 1,061 7,300
2015/05/15 1,067 1,067 1,048 1,059 17,000
2015/05/14 1,068 1,072 1,056 1,067 9,700
2015/05/13 1,056 1,068 1,056 1,066 4,700
2015/05/12 1,069 1,069 1,057 1,067 9,500
2015/05/11 1,064 1,065 1,048 1,063 8,800
2015/05/08 1,041 1,066 1,041 1,062 19,500
2015/05/07 1,025 1,055 1,020 1,041 13,700
2015/05/01 1,038 1,050 1,035 1,046 17,500
2015/04/30 1,067 1,067 1,039 1,051 33,700
2015/04/28 1,057 1,067 1,054 1,054 73,900
2015/04/27 1,056 1,058 1,052 1,056 4,800
2015/04/24 1,064 1,064 1,052 1,056 7,000
2015/04/23 1,062 1,067 1,047 1,053 7,400
2015/04/22 1,066 1,066 1,059 1,062 3,500
2015/04/21 1,065 1,068 1,058 1,066 9,000
2015/04/20 1,050 1,070 1,050 1,057 4,600
2015/04/17 1,069 1,074 1,053 1,070 20,900
2015/04/16 1,048 1,069 1,043 1,069 19,200
2015/04/15 1,060 1,068 1,046 1,060 11,500
2015/04/14 1,058 1,074 1,054 1,068 23,200
2015/04/13 1,080 1,085 1,003 1,062 37,700
2015/04/10 1,059 1,076 1,059 1,073 26,300
2015/04/09 1,044 1,060 1,042 1,054 20,900
2015/04/08 1,027 1,044 1,027 1,044 36,500
2015/04/07 1,008 1,025 1,008 1,016 25,800
2015/04/06 1,018 1,027 1,017 1,020 19,500
2015/04/03 1,010 1,020 1,010 1,018 26,000
2015/04/02 1,002 1,019 1,002 1,010 17,400
2015/04/01 1,009 1,019 1,002 1,002 21,700
2015/03/31 1,009 1,019 1,001 1,001 30,300
2015/03/30 997 1,007 990 1,001 17,200
2015/03/27 988 998 981 989 11,900
2015/03/26 996 997 986 987 11,100
2015/03/25 993 998 993 996 4,300
2015/03/24 997 998 993 997 7,900
2015/03/23 992 997 988 997 13,000
2015/03/20 983 991 983 987 11,400
2015/03/19 985 985 979 983 7,500
2015/03/18 987 987 978 986 9,600
2015/03/17 982 985 977 984 13,900
2015/03/16 980 988 980 982 11,700
2015/03/13 990 993 982 982 32,800
2015/03/12 988 988 980 983 12,700
2015/03/11 985 986 980 983 15,500
2015/03/10 985 991 982 986 16,100
2015/03/09 981 982 976 981 15,600
2015/03/06 975 981 975 981 12,100
2015/03/05 980 980 973 975 19,700
2015/03/04 983 984 974 974 27,300
2015/03/03 986 986 981 982 12,000
2015/03/02 981 988 981 987 8,000
2015/02/27 990 990 983 985 14,700
2015/02/26 990 992 982 989 14,900
2015/02/25 987 991 970 988 41,200
2015/02/24 1,001 1,007 1,001 1,004 42,100
2015/02/23 1,005 1,008 1,004 1,004 21,400
2015/02/20 1,002 1,007 1,002 1,005 15,700
2015/02/19 1,003 1,005 1,001 1,005 18,500
2015/02/18 1,004 1,007 998 1,003 27,000
2015/02/17 1,010 1,010 1,004 1,004 12,000
2015/02/16 1,009 1,011 1,006 1,010 14,800
2015/02/13 1,009 1,009 1,003 1,006 9,200
2015/02/12 1,003 1,009 1,003 1,003 12,100
2015/02/10 1,001 1,004 1,000 1,001 8,600
2015/02/09 1,001 1,002 1,000 1,001 3,900
2015/02/06 997 1,002 997 1,001 6,000
2015/02/05 997 1,000 997 997 7,900
2015/02/04 995 999 995 997 10,000
2015/02/03 999 999 994 994 9,200
2015/02/02 1,000 1,000 994 998 13,800
2015/01/30 998 1,001 995 1,000 18,300
2015/01/29 997 1,001 991 997 19,700
2015/01/28 999 1,001 996 997 11,500
2015/01/27 997 998 993 997 12,200
2015/01/26 995 999 995 997 8,900
2015/01/23 999 999 994 997 3,800
2015/01/22 992 999 991 992 12,700
2015/01/21 998 998 992 992 5,100
2015/01/20 1,000 1,000 992 998 4,600
2015/01/19 1,000 1,000 990 991 5,000
2015/01/16 994 996 990 991 14,100
2015/01/15 991 1,005 991 999 14,000
2015/01/14 996 999 991 992 9,400
2015/01/13 1,006 1,006 990 995 11,400
2015/01/09 990 999 990 991 8,700
2015/01/08 987 993 987 990 7,000
2015/01/07 990 995 982 986 14,800
2015/01/06 1,013 1,013 992 992 19,100
2015/01/05 995 1,021 994 1,004 21,800

このページの先頭へ