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 |
---|---|---|---|---|---|
2017/12/29 | 1,350 | 1,350 | 1,285 | 1,317 | 57,400 |
2017/12/28 | 1,331 | 1,380 | 1,297 | 1,346 | 190,800 |
2017/12/27 | 1,228 | 1,252 | 1,220 | 1,241 | 52,400 |
2017/12/26 | 1,175 | 1,225 | 1,165 | 1,219 | 60,500 |
2017/12/25 | 1,175 | 1,176 | 1,139 | 1,170 | 50,900 |
2017/12/22 | 1,209 | 1,215 | 1,153 | 1,176 | 123,000 |
2017/12/21 | 1,160 | 1,414 | 1,156 | 1,234 | 541,600 |
2017/12/20 | 1,119 | 1,121 | 1,114 | 1,114 | 6,600 |
2017/12/19 | 1,126 | 1,126 | 1,115 | 1,119 | 8,000 |
2017/12/18 | 1,123 | 1,128 | 1,103 | 1,115 | 17,400 |
2017/12/15 | 1,139 | 1,139 | 1,113 | 1,123 | 14,700 |
2017/12/14 | 1,105 | 1,138 | 1,093 | 1,138 | 19,600 |
2017/12/13 | 1,102 | 1,111 | 1,102 | 1,111 | 9,100 |
2017/12/12 | 1,092 | 1,104 | 1,091 | 1,100 | 17,400 |
2017/12/11 | 1,080 | 1,092 | 1,077 | 1,092 | 8,400 |
2017/12/08 | 1,068 | 1,088 | 1,068 | 1,070 | 15,300 |
2017/12/07 | 1,065 | 1,088 | 1,065 | 1,085 | 11,300 |
2017/12/06 | 1,068 | 1,068 | 1,061 | 1,064 | 5,800 |
2017/12/05 | 1,068 | 1,068 | 1,062 | 1,062 | 6,900 |
2017/12/04 | 1,080 | 1,080 | 1,066 | 1,068 | 8,800 |
2017/12/01 | 1,071 | 1,079 | 1,071 | 1,078 | 7,400 |
2017/11/30 | 1,078 | 1,078 | 1,068 | 1,070 | 7,100 |
2017/11/29 | 1,074 | 1,075 | 1,061 | 1,068 | 10,600 |
2017/11/28 | 1,080 | 1,082 | 1,073 | 1,080 | 5,200 |
2017/11/27 | 1,078 | 1,082 | 1,075 | 1,077 | 7,300 |
2017/11/24 | 1,073 | 1,087 | 1,051 | 1,076 | 11,200 |
2017/11/22 | 1,075 | 1,076 | 1,046 | 1,047 | 6,100 |
2017/11/21 | 1,075 | 1,078 | 1,067 | 1,074 | 9,800 |
2017/11/20 | 1,029 | 1,072 | 1,026 | 1,063 | 18,400 |
2017/11/17 | 1,051 | 1,053 | 1,027 | 1,029 | 9,100 |
2017/11/16 | 1,017 | 1,069 | 1,017 | 1,055 | 14,600 |
2017/11/15 | 1,094 | 1,094 | 1,013 | 1,027 | 24,200 |
2017/11/14 | 1,070 | 1,090 | 1,054 | 1,090 | 32,900 |
2017/11/13 | 1,041 | 1,070 | 1,035 | 1,070 | 29,000 |
2017/11/10 | 1,022 | 1,050 | 1,022 | 1,049 | 23,700 |
2017/11/09 | 1,009 | 1,039 | 1,005 | 1,039 | 38,800 |
2017/11/08 | 1,005 | 1,010 | 1,001 | 1,009 | 8,500 |
2017/11/07 | 1,007 | 1,007 | 1,001 | 1,007 | 6,000 |
2017/11/06 | 1,000 | 1,008 | 1,000 | 1,007 | 6,900 |
2017/11/02 | 1,010 | 1,012 | 1,001 | 1,004 | 7,400 |
2017/11/01 | 1,015 | 1,015 | 1,003 | 1,011 | 28,500 |
2017/10/31 | 1,020 | 1,020 | 1,010 | 1,014 | 14,100 |
2017/10/30 | 1,034 | 1,039 | 1,006 | 1,010 | 23,200 |
2017/10/27 | 1,025 | 1,039 | 1,023 | 1,034 | 31,000 |
2017/10/26 | 1,013 | 1,025 | 1,012 | 1,025 | 12,700 |
2017/10/25 | 1,017 | 1,018 | 1,003 | 1,013 | 19,300 |
2017/10/24 | 987 | 1,012 | 987 | 1,012 | 44,000 |
2017/10/23 | 980 | 984 | 975 | 984 | 14,000 |
2017/10/20 | 966 | 975 | 965 | 975 | 16,100 |
2017/10/19 | 985 | 986 | 966 | 970 | 33,000 |
2017/10/18 | 981 | 997 | 978 | 992 | 12,300 |
2017/10/17 | 997 | 998 | 978 | 983 | 12,700 |
2017/10/16 | 996 | 1,004 | 995 | 997 | 30,100 |
2017/10/13 | 983 | 998 | 983 | 996 | 28,500 |
2017/10/12 | 974 | 985 | 972 | 983 | 10,400 |
2017/10/11 | 970 | 979 | 970 | 975 | 10,600 |
2017/10/10 | 964 | 973 | 964 | 969 | 15,600 |
2017/10/06 | 955 | 976 | 954 | 973 | 21,500 |
2017/10/05 | 945 | 952 | 944 | 952 | 15,400 |
2017/10/04 | 968 | 968 | 942 | 951 | 19,400 |
2017/10/03 | 980 | 980 | 967 | 968 | 13,100 |
2017/10/02 | 977 | 992 | 976 | 980 | 24,200 |
2017/09/29 | 1,034 | 1,034 | 976 | 977 | 76,400 |
2017/09/28 | 975 | 980 | 968 | 974 | 32,500 |
2017/09/27 | 944 | 978 | 944 | 971 | 44,400 |
2017/09/26 | 932 | 945 | 932 | 944 | 28,700 |
2017/09/25 | 929 | 937 | 928 | 934 | 25,500 |
2017/09/22 | 923 | 929 | 920 | 926 | 13,500 |
2017/09/21 | 930 | 931 | 923 | 928 | 22,800 |
2017/09/20 | 930 | 930 | 923 | 926 | 19,500 |
2017/09/19 | 922 | 932 | 922 | 931 | 28,200 |
2017/09/15 | 917 | 925 | 917 | 920 | 32,100 |
2017/09/14 | 922 | 922 | 900 | 917 | 16,500 |
2017/09/13 | 930 | 930 | 919 | 922 | 25,400 |
2017/09/12 | 923 | 926 | 920 | 923 | 11,100 |
2017/09/11 | 918 | 930 | 917 | 924 | 24,700 |
2017/09/08 | 920 | 920 | 913 | 919 | 16,300 |
2017/09/07 | 916 | 923 | 910 | 912 | 18,800 |
2017/09/06 | 891 | 910 | 885 | 904 | 30,600 |
2017/09/05 | 911 | 919 | 900 | 900 | 14,700 |
2017/09/04 | 923 | 930 | 900 | 911 | 44,200 |
2017/09/01 | 937 | 940 | 925 | 925 | 42,600 |
2017/08/31 | 908 | 940 | 897 | 940 | 116,200 |
2017/08/30 | 897 | 897 | 887 | 895 | 73,100 |
2017/08/29 | 865 | 875 | 861 | 872 | 68,700 |
2017/08/28 | 888 | 893 | 885 | 886 | 51,700 |
2017/08/25 | 888 | 896 | 888 | 893 | 24,500 |
2017/08/24 | 889 | 895 | 889 | 895 | 23,500 |
2017/08/23 | 883 | 891 | 880 | 890 | 19,400 |
2017/08/22 | 875 | 887 | 865 | 883 | 26,100 |
2017/08/21 | 884 | 889 | 875 | 881 | 40,000 |
2017/08/18 | 885 | 888 | 883 | 884 | 20,700 |
2017/08/17 | 890 | 892 | 884 | 888 | 47,700 |
2017/08/16 | 885 | 885 | 881 | 883 | 6,500 |
2017/08/15 | 885 | 888 | 881 | 885 | 18,400 |
2017/08/14 | 875 | 886 | 875 | 879 | 27,900 |
2017/08/10 | 883 | 885 | 876 | 880 | 30,300 |
2017/08/09 | 883 | 886 | 882 | 883 | 14,300 |
2017/08/08 | 889 | 889 | 883 | 884 | 29,200 |
2017/08/07 | 886 | 889 | 884 | 887 | 16,100 |
2017/08/04 | 882 | 887 | 881 | 885 | 10,600 |
2017/08/03 | 881 | 886 | 880 | 886 | 7,300 |
2017/08/02 | 882 | 887 | 876 | 882 | 18,200 |
2017/08/01 | 882 | 887 | 880 | 884 | 13,000 |
2017/07/31 | 894 | 894 | 882 | 884 | 13,600 |
2017/07/28 | 894 | 894 | 885 | 894 | 8,800 |
2017/07/27 | 890 | 890 | 883 | 886 | 8,600 |
2017/07/26 | 896 | 896 | 885 | 890 | 16,000 |
2017/07/25 | 895 | 895 | 886 | 889 | 7,300 |
2017/07/24 | 888 | 895 | 870 | 895 | 29,900 |
2017/07/21 | 879 | 881 | 875 | 879 | 11,200 |
2017/07/20 | 875 | 879 | 870 | 879 | 11,700 |
2017/07/19 | 871 | 877 | 871 | 875 | 6,100 |
2017/07/18 | 870 | 874 | 867 | 872 | 7,700 |
2017/07/14 | 877 | 877 | 867 | 870 | 8,200 |
2017/07/13 | 880 | 880 | 867 | 877 | 10,900 |
2017/07/12 | 876 | 883 | 872 | 877 | 7,800 |
2017/07/11 | 865 | 880 | 865 | 876 | 33,600 |
2017/07/10 | 866 | 867 | 862 | 862 | 9,400 |
2017/07/07 | 855 | 870 | 846 | 870 | 34,900 |
2017/07/06 | 850 | 860 | 850 | 853 | 10,900 |
2017/07/05 | 845 | 852 | 842 | 847 | 18,000 |
2017/07/04 | 860 | 866 | 842 | 842 | 41,900 |
2017/07/03 | 876 | 882 | 870 | 874 | 23,800 |
2017/06/30 | 892 | 892 | 877 | 883 | 23,100 |
2017/06/29 | 910 | 910 | 874 | 893 | 48,300 |
2017/06/28 | 903 | 924 | 879 | 899 | 254,900 |
2017/06/27 | 832 | 838 | 832 | 833 | 11,200 |
2017/06/26 | 832 | 836 | 832 | 833 | 6,200 |
2017/06/23 | 835 | 836 | 833 | 834 | 3,100 |
2017/06/22 | 834 | 839 | 834 | 835 | 6,800 |
2017/06/21 | 838 | 838 | 833 | 833 | 4,300 |
2017/06/20 | 832 | 838 | 832 | 836 | 11,800 |
2017/06/19 | 831 | 835 | 831 | 833 | 4,600 |
2017/06/16 | 830 | 834 | 830 | 832 | 1,500 |
2017/06/15 | 830 | 834 | 830 | 831 | 6,300 |
2017/06/14 | 831 | 833 | 831 | 831 | 3,600 |
2017/06/13 | 830 | 834 | 830 | 831 | 3,900 |
2017/06/12 | 833 | 833 | 830 | 832 | 4,600 |
2017/06/09 | 833 | 834 | 832 | 833 | 9,000 |
2017/06/08 | 834 | 834 | 831 | 832 | 4,600 |
2017/06/07 | 832 | 834 | 831 | 831 | 6,200 |
2017/06/06 | 839 | 839 | 831 | 833 | 3,700 |
2017/06/05 | 840 | 840 | 833 | 834 | 6,800 |
2017/06/02 | 839 | 839 | 832 | 835 | 7,200 |
2017/06/01 | 834 | 837 | 831 | 834 | 6,700 |
2017/05/31 | 835 | 837 | 831 | 831 | 10,100 |
2017/05/30 | 830 | 834 | 828 | 833 | 7,100 |
2017/05/29 | 834 | 834 | 827 | 828 | 3,700 |
2017/05/26 | 829 | 830 | 823 | 825 | 5,100 |
2017/05/25 | 826 | 831 | 825 | 825 | 5,700 |
2017/05/24 | 826 | 829 | 824 | 825 | 5,100 |
2017/05/23 | 826 | 829 | 825 | 826 | 5,300 |
2017/05/22 | 825 | 831 | 825 | 827 | 4,300 |
2017/05/19 | 824 | 831 | 821 | 823 | 6,200 |
2017/05/18 | 833 | 834 | 823 | 827 | 15,300 |
2017/05/17 | 836 | 836 | 832 | 833 | 7,300 |
2017/05/16 | 837 | 838 | 833 | 836 | 6,300 |
2017/05/15 | 836 | 840 | 833 | 837 | 7,300 |
2017/05/12 | 836 | 837 | 833 | 836 | 6,300 |
2017/05/11 | 838 | 838 | 832 | 836 | 5,500 |
2017/05/10 | 839 | 839 | 831 | 832 | 7,900 |
2017/05/09 | 839 | 839 | 831 | 831 | 10,900 |
2017/05/08 | 837 | 839 | 831 | 838 | 18,900 |
2017/05/02 | 834 | 835 | 828 | 830 | 6,000 |
2017/05/01 | 832 | 833 | 826 | 829 | 4,600 |
2017/04/28 | 824 | 826 | 819 | 821 | 15,700 |
2017/04/27 | 806 | 826 | 804 | 826 | 40,200 |
2017/04/26 | 808 | 812 | 803 | 805 | 16,700 |
2017/04/25 | 807 | 807 | 802 | 804 | 8,100 |
2017/04/24 | 806 | 808 | 802 | 804 | 4,000 |
2017/04/21 | 801 | 802 | 800 | 801 | 5,100 |
2017/04/20 | 804 | 805 | 800 | 800 | 6,000 |
2017/04/19 | 800 | 810 | 800 | 802 | 5,500 |
2017/04/18 | 801 | 804 | 800 | 800 | 5,100 |
2017/04/17 | 800 | 804 | 797 | 801 | 15,400 |
2017/04/14 | 800 | 804 | 799 | 800 | 12,100 |
2017/04/13 | 802 | 804 | 800 | 801 | 9,700 |
2017/04/12 | 810 | 812 | 802 | 803 | 21,100 |
2017/04/11 | 814 | 832 | 812 | 813 | 14,100 |
2017/04/10 | 828 | 828 | 815 | 816 | 4,300 |
2017/04/07 | 814 | 840 | 813 | 814 | 14,600 |
2017/04/06 | 825 | 826 | 813 | 813 | 10,300 |
2017/04/05 | 830 | 834 | 823 | 824 | 6,300 |
2017/04/04 | 822 | 835 | 820 | 824 | 10,900 |
2017/04/03 | 830 | 830 | 821 | 821 | 7,400 |
2017/03/31 | 841 | 841 | 822 | 823 | 15,500 |
2017/03/30 | 831 | 832 | 827 | 828 | 3,700 |
2017/03/29 | 824 | 830 | 816 | 823 | 14,800 |
2017/03/28 | 830 | 837 | 828 | 837 | 30,200 |
2017/03/27 | 816 | 830 | 816 | 822 | 18,400 |
2017/03/24 | 817 | 825 | 816 | 816 | 5,500 |
2017/03/23 | 819 | 820 | 817 | 817 | 3,800 |
2017/03/22 | 828 | 828 | 820 | 820 | 8,000 |
2017/03/21 | 831 | 831 | 827 | 829 | 5,500 |
2017/03/17 | 822 | 829 | 821 | 825 | 8,100 |
2017/03/16 | 826 | 831 | 824 | 826 | 6,500 |
2017/03/15 | 830 | 830 | 821 | 821 | 11,900 |
2017/03/14 | 829 | 829 | 825 | 828 | 9,100 |
2017/03/13 | 820 | 826 | 820 | 825 | 5,600 |
2017/03/10 | 820 | 826 | 814 | 823 | 21,600 |
2017/03/09 | 812 | 813 | 811 | 812 | 19,700 |
2017/03/08 | 813 | 814 | 811 | 811 | 21,400 |
2017/03/07 | 818 | 818 | 812 | 815 | 20,700 |
2017/03/06 | 820 | 822 | 818 | 818 | 10,400 |
2017/03/03 | 828 | 828 | 822 | 823 | 12,600 |
2017/03/02 | 833 | 833 | 821 | 826 | 27,500 |
2017/03/01 | 835 | 836 | 830 | 833 | 23,800 |
2017/02/28 | 844 | 844 | 836 | 837 | 16,300 |
2017/02/27 | 844 | 844 | 838 | 840 | 13,500 |
2017/02/24 | 850 | 850 | 840 | 844 | 42,800 |
2017/02/23 | 853 | 856 | 852 | 853 | 58,300 |
2017/02/22 | 855 | 855 | 852 | 853 | 41,000 |
2017/02/21 | 855 | 857 | 853 | 855 | 20,500 |
2017/02/20 | 854 | 858 | 852 | 857 | 20,800 |
2017/02/17 | 855 | 855 | 853 | 853 | 12,800 |
2017/02/16 | 854 | 857 | 852 | 853 | 12,400 |
2017/02/15 | 862 | 862 | 854 | 854 | 26,400 |
2017/02/14 | 855 | 859 | 854 | 855 | 44,300 |
2017/02/13 | 855 | 858 | 854 | 855 | 18,000 |
2017/02/10 | 854 | 860 | 853 | 855 | 11,000 |
2017/02/09 | 855 | 855 | 854 | 854 | 10,400 |
2017/02/08 | 855 | 855 | 853 | 855 | 9,100 |
2017/02/07 | 856 | 856 | 853 | 855 | 11,800 |
2017/02/06 | 865 | 865 | 853 | 855 | 16,000 |
2017/02/03 | 863 | 863 | 852 | 853 | 8,500 |
2017/02/02 | 860 | 860 | 851 | 855 | 14,300 |
2017/02/01 | 855 | 863 | 853 | 857 | 11,000 |
2017/01/31 | 863 | 863 | 855 | 857 | 13,400 |
2017/01/30 | 850 | 862 | 850 | 861 | 15,900 |
2017/01/27 | 865 | 867 | 860 | 862 | 13,900 |
2017/01/26 | 864 | 868 | 862 | 865 | 8,400 |
2017/01/25 | 866 | 868 | 862 | 864 | 8,200 |
2017/01/24 | 868 | 868 | 862 | 866 | 3,900 |
2017/01/23 | 867 | 867 | 862 | 864 | 4,900 |
2017/01/20 | 865 | 867 | 857 | 866 | 4,600 |
2017/01/19 | 857 | 865 | 857 | 863 | 6,000 |
2017/01/18 | 864 | 864 | 855 | 857 | 11,500 |
2017/01/17 | 872 | 872 | 862 | 865 | 11,500 |
2017/01/16 | 873 | 874 | 870 | 870 | 14,600 |
2017/01/13 | 870 | 875 | 870 | 872 | 11,300 |
2017/01/12 | 879 | 881 | 870 | 870 | 13,300 |
2017/01/11 | 875 | 879 | 875 | 878 | 10,400 |
2017/01/10 | 873 | 878 | 873 | 876 | 13,800 |
2017/01/06 | 872 | 876 | 865 | 868 | 18,300 |
2017/01/05 | 879 | 881 | 857 | 876 | 27,200 |
2017/01/04 | 851 | 864 | 851 | 864 | 26,400 |