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 |
---|---|---|---|---|---|
2019/12/30 | 857 | 857 | 846 | 847 | 16,200 |
2019/12/27 | 849 | 849 | 842 | 843 | 7,300 |
2019/12/26 | 844 | 845 | 835 | 838 | 19,800 |
2019/12/25 | 842 | 844 | 836 | 844 | 15,300 |
2019/12/24 | 844 | 844 | 837 | 842 | 5,000 |
2019/12/23 | 843 | 843 | 836 | 837 | 4,600 |
2019/12/20 | 845 | 845 | 836 | 837 | 4,600 |
2019/12/19 | 850 | 850 | 840 | 845 | 8,900 |
2019/12/18 | 853 | 853 | 847 | 847 | 5,800 |
2019/12/17 | 841 | 855 | 841 | 854 | 15,200 |
2019/12/16 | 836 | 842 | 836 | 840 | 4,700 |
2019/12/13 | 845 | 849 | 836 | 836 | 28,400 |
2019/12/12 | 839 | 843 | 836 | 839 | 7,900 |
2019/12/11 | 832 | 837 | 832 | 835 | 5,000 |
2019/12/10 | 837 | 838 | 832 | 832 | 5,100 |
2019/12/09 | 837 | 839 | 832 | 832 | 4,900 |
2019/12/06 | 833 | 838 | 831 | 836 | 4,000 |
2019/12/05 | 839 | 839 | 832 | 833 | 4,000 |
2019/12/04 | 826 | 837 | 825 | 832 | 9,200 |
2019/12/03 | 836 | 836 | 825 | 827 | 7,800 |
2019/12/02 | 839 | 844 | 836 | 836 | 6,200 |
2019/11/29 | 842 | 843 | 839 | 839 | 5,900 |
2019/11/28 | 846 | 847 | 842 | 842 | 5,000 |
2019/11/27 | 841 | 846 | 841 | 844 | 2,700 |
2019/11/26 | 845 | 845 | 840 | 840 | 3,900 |
2019/11/25 | 842 | 844 | 840 | 844 | 5,200 |
2019/11/22 | 845 | 845 | 842 | 842 | 2,600 |
2019/11/21 | 843 | 845 | 840 | 842 | 2,500 |
2019/11/20 | 841 | 842 | 838 | 842 | 5,600 |
2019/11/19 | 842 | 844 | 842 | 842 | 2,800 |
2019/11/18 | 844 | 846 | 842 | 842 | 2,100 |
2019/11/15 | 847 | 848 | 843 | 845 | 5,400 |
2019/11/14 | 849 | 849 | 846 | 847 | 3,100 |
2019/11/13 | 844 | 850 | 843 | 843 | 4,200 |
2019/11/12 | 847 | 849 | 844 | 844 | 7,000 |
2019/11/11 | 844 | 848 | 844 | 847 | 4,300 |
2019/11/08 | 842 | 844 | 839 | 843 | 6,800 |
2019/11/07 | 845 | 849 | 844 | 844 | 7,400 |
2019/11/06 | 850 | 850 | 845 | 845 | 4,000 |
2019/11/05 | 846 | 850 | 841 | 850 | 5,700 |
2019/11/01 | 849 | 851 | 840 | 842 | 6,400 |
2019/10/31 | 860 | 860 | 849 | 852 | 10,700 |
2019/10/30 | 824 | 859 | 823 | 859 | 30,500 |
2019/10/29 | 824 | 828 | 822 | 824 | 3,500 |
2019/10/28 | 822 | 824 | 822 | 822 | 2,600 |
2019/10/25 | 815 | 824 | 815 | 824 | 4,200 |
2019/10/24 | 817 | 818 | 815 | 815 | 3,200 |
2019/10/23 | 820 | 820 | 817 | 817 | 2,100 |
2019/10/21 | 817 | 823 | 816 | 820 | 5,900 |
2019/10/18 | 821 | 828 | 821 | 824 | 3,600 |
2019/10/17 | 824 | 825 | 816 | 817 | 6,200 |
2019/10/16 | 828 | 829 | 824 | 824 | 7,400 |
2019/10/15 | 825 | 829 | 823 | 823 | 6,100 |
2019/10/11 | 828 | 828 | 823 | 824 | 6,200 |
2019/10/10 | 823 | 827 | 820 | 827 | 4,100 |
2019/10/09 | 816 | 823 | 816 | 823 | 4,300 |
2019/10/08 | 829 | 829 | 822 | 822 | 4,500 |
2019/10/07 | 826 | 829 | 822 | 828 | 2,800 |
2019/10/04 | 821 | 829 | 821 | 825 | 5,700 |
2019/10/03 | 834 | 834 | 819 | 823 | 5,200 |
2019/10/02 | 824 | 837 | 824 | 837 | 10,700 |
2019/10/01 | 824 | 830 | 824 | 828 | 5,000 |
2019/09/30 | 828 | 830 | 822 | 824 | 9,300 |
2019/09/27 | 820 | 828 | 817 | 821 | 13,700 |
2019/09/26 | 830 | 832 | 822 | 831 | 17,800 |
2019/09/25 | 819 | 827 | 819 | 827 | 4,700 |
2019/09/24 | 819 | 828 | 817 | 825 | 16,300 |
2019/09/20 | 815 | 816 | 812 | 814 | 4,500 |
2019/09/19 | 813 | 815 | 811 | 815 | 6,300 |
2019/09/18 | 815 | 815 | 810 | 813 | 5,700 |
2019/09/17 | 811 | 815 | 804 | 815 | 8,600 |
2019/09/13 | 812 | 812 | 806 | 812 | 17,800 |
2019/09/12 | 808 | 808 | 801 | 807 | 9,000 |
2019/09/11 | 797 | 810 | 796 | 806 | 18,000 |
2019/09/10 | 790 | 795 | 788 | 795 | 6,900 |
2019/09/09 | 788 | 790 | 786 | 789 | 3,300 |
2019/09/06 | 795 | 795 | 785 | 786 | 9,700 |
2019/09/05 | 789 | 794 | 785 | 793 | 6,900 |
2019/09/04 | 792 | 794 | 786 | 786 | 7,700 |
2019/09/03 | 788 | 793 | 788 | 793 | 4,200 |
2019/09/02 | 790 | 793 | 788 | 789 | 5,800 |
2019/08/30 | 794 | 795 | 786 | 793 | 21,800 |
2019/08/29 | 796 | 796 | 782 | 786 | 89,200 |
2019/08/28 | 805 | 815 | 803 | 808 | 45,900 |
2019/08/27 | 818 | 821 | 804 | 804 | 29,700 |
2019/08/26 | 819 | 823 | 817 | 817 | 14,200 |
2019/08/23 | 827 | 829 | 826 | 828 | 9,600 |
2019/08/22 | 834 | 834 | 825 | 830 | 9,600 |
2019/08/21 | 836 | 836 | 829 | 829 | 14,600 |
2019/08/20 | 840 | 840 | 833 | 838 | 8,300 |
2019/08/19 | 840 | 840 | 835 | 837 | 59,000 |
2019/08/16 | 825 | 832 | 825 | 831 | 5,300 |
2019/08/15 | 819 | 824 | 816 | 823 | 7,100 |
2019/08/14 | 828 | 829 | 825 | 829 | 6,300 |
2019/08/13 | 810 | 822 | 810 | 822 | 18,600 |
2019/08/09 | 814 | 819 | 814 | 819 | 7,500 |
2019/08/08 | 805 | 815 | 801 | 812 | 18,900 |
2019/08/07 | 803 | 804 | 800 | 802 | 42,600 |
2019/08/06 | 773 | 804 | 768 | 803 | 44,900 |
2019/08/05 | 799 | 800 | 787 | 787 | 74,800 |
2019/08/02 | 810 | 810 | 800 | 800 | 16,000 |
2019/08/01 | 811 | 820 | 810 | 810 | 17,200 |
2019/07/31 | 818 | 819 | 812 | 812 | 50,900 |
2019/07/30 | 821 | 823 | 819 | 822 | 14,800 |
2019/07/29 | 820 | 821 | 819 | 821 | 9,600 |
2019/07/26 | 825 | 826 | 820 | 820 | 8,300 |
2019/07/25 | 823 | 826 | 823 | 825 | 7,600 |
2019/07/24 | 824 | 826 | 823 | 823 | 5,500 |
2019/07/23 | 823 | 826 | 822 | 824 | 4,600 |
2019/07/22 | 824 | 824 | 821 | 823 | 5,600 |
2019/07/19 | 821 | 825 | 821 | 822 | 9,800 |
2019/07/18 | 824 | 824 | 822 | 822 | 7,300 |
2019/07/17 | 826 | 828 | 824 | 824 | 9,800 |
2019/07/16 | 826 | 828 | 825 | 826 | 9,600 |
2019/07/12 | 831 | 833 | 826 | 826 | 14,500 |
2019/07/11 | 831 | 834 | 831 | 833 | 4,100 |
2019/07/10 | 835 | 835 | 831 | 831 | 8,700 |
2019/07/09 | 837 | 840 | 834 | 837 | 5,900 |
2019/07/08 | 840 | 840 | 830 | 833 | 21,400 |
2019/07/05 | 836 | 843 | 835 | 837 | 8,600 |
2019/07/04 | 830 | 835 | 830 | 834 | 5,400 |
2019/07/03 | 832 | 835 | 830 | 831 | 6,500 |
2019/07/02 | 829 | 833 | 829 | 831 | 6,500 |
2019/07/01 | 834 | 835 | 827 | 829 | 15,100 |
2019/06/28 | 855 | 855 | 835 | 835 | 14,400 |
2019/06/27 | 836 | 851 | 834 | 836 | 11,300 |
2019/06/26 | 850 | 853 | 832 | 832 | 9,300 |
2019/06/25 | 851 | 853 | 850 | 850 | 5,000 |
2019/06/24 | 853 | 853 | 851 | 853 | 4,000 |
2019/06/21 | 859 | 861 | 852 | 852 | 5,000 |
2019/06/20 | 858 | 858 | 854 | 858 | 9,000 |
2019/06/19 | 856 | 863 | 855 | 858 | 6,000 |
2019/06/18 | 862 | 864 | 859 | 861 | 3,400 |
2019/06/17 | 869 | 869 | 862 | 862 | 4,400 |
2019/06/14 | 870 | 870 | 861 | 863 | 6,700 |
2019/06/13 | 860 | 862 | 859 | 860 | 2,600 |
2019/06/12 | 866 | 866 | 860 | 860 | 2,800 |
2019/06/11 | 863 | 866 | 861 | 866 | 4,000 |
2019/06/10 | 859 | 863 | 856 | 862 | 3,500 |
2019/06/07 | 866 | 866 | 854 | 859 | 4,100 |
2019/06/06 | 855 | 896 | 850 | 865 | 20,100 |
2019/06/05 | 861 | 861 | 857 | 861 | 6,900 |
2019/06/04 | 857 | 862 | 857 | 861 | 3,400 |
2019/06/03 | 854 | 858 | 853 | 856 | 5,800 |
2019/05/31 | 880 | 880 | 854 | 854 | 9,400 |
2019/05/30 | 859 | 878 | 855 | 878 | 6,100 |
2019/05/29 | 860 | 862 | 855 | 855 | 4,300 |
2019/05/28 | 870 | 872 | 861 | 861 | 2,800 |
2019/05/27 | 869 | 872 | 866 | 870 | 2,900 |
2019/05/24 | 850 | 867 | 850 | 867 | 9,600 |
2019/05/23 | 848 | 850 | 848 | 849 | 4,100 |
2019/05/22 | 850 | 850 | 846 | 846 | 4,900 |
2019/05/21 | 854 | 854 | 849 | 849 | 5,100 |
2019/05/20 | 830 | 850 | 830 | 850 | 8,800 |
2019/05/17 | 819 | 827 | 818 | 827 | 6,900 |
2019/05/16 | 818 | 825 | 813 | 815 | 7,300 |
2019/05/15 | 823 | 823 | 813 | 818 | 4,900 |
2019/05/14 | 819 | 819 | 809 | 814 | 12,500 |
2019/05/13 | 829 | 829 | 822 | 823 | 7,400 |
2019/05/10 | 846 | 854 | 830 | 830 | 10,200 |
2019/05/09 | 848 | 848 | 834 | 834 | 13,200 |
2019/05/08 | 849 | 850 | 842 | 842 | 12,900 |
2019/05/07 | 875 | 875 | 843 | 843 | 20,300 |
2019/04/26 | 867 | 867 | 852 | 860 | 26,300 |
2019/04/25 | 860 | 870 | 849 | 870 | 52,100 |
2019/04/24 | 886 | 887 | 869 | 869 | 13,000 |
2019/04/23 | 890 | 895 | 883 | 885 | 7,400 |
2019/04/22 | 900 | 903 | 890 | 890 | 11,100 |
2019/04/19 | 910 | 910 | 900 | 900 | 7,900 |
2019/04/18 | 910 | 910 | 900 | 900 | 6,800 |
2019/04/17 | 903 | 908 | 903 | 906 | 4,400 |
2019/04/16 | 906 | 907 | 902 | 903 | 5,800 |
2019/04/15 | 909 | 911 | 905 | 906 | 7,900 |
2019/04/12 | 916 | 917 | 908 | 909 | 7,400 |
2019/04/11 | 925 | 928 | 913 | 915 | 8,900 |
2019/04/10 | 932 | 933 | 922 | 922 | 8,700 |
2019/04/09 | 946 | 946 | 928 | 932 | 8,900 |
2019/04/08 | 946 | 971 | 943 | 952 | 11,900 |
2019/04/05 | 936 | 950 | 935 | 950 | 6,200 |
2019/04/04 | 948 | 954 | 934 | 936 | 6,200 |
2019/04/03 | 946 | 950 | 941 | 950 | 8,900 |
2019/04/02 | 947 | 947 | 942 | 947 | 7,600 |
2019/04/01 | 949 | 949 | 944 | 945 | 7,200 |
2019/03/29 | 960 | 960 | 942 | 946 | 8,900 |
2019/03/28 | 918 | 953 | 915 | 946 | 31,400 |
2019/03/27 | 980 | 980 | 963 | 978 | 25,500 |
2019/03/26 | 921 | 969 | 921 | 965 | 17,400 |
2019/03/25 | 942 | 942 | 916 | 919 | 12,000 |
2019/03/22 | 939 | 962 | 939 | 951 | 7,500 |
2019/03/20 | 928 | 949 | 928 | 943 | 5,500 |
2019/03/19 | 952 | 958 | 922 | 924 | 8,900 |
2019/03/18 | 945 | 959 | 944 | 959 | 6,500 |
2019/03/15 | 953 | 957 | 947 | 950 | 7,700 |
2019/03/14 | 942 | 967 | 942 | 947 | 7,700 |
2019/03/13 | 943 | 945 | 940 | 942 | 2,800 |
2019/03/12 | 929 | 949 | 929 | 949 | 8,700 |
2019/03/11 | 915 | 926 | 915 | 919 | 4,600 |
2019/03/08 | 926 | 934 | 915 | 915 | 11,800 |
2019/03/07 | 935 | 939 | 934 | 938 | 4,800 |
2019/03/06 | 948 | 949 | 928 | 935 | 11,000 |
2019/03/05 | 942 | 945 | 931 | 936 | 8,900 |
2019/03/04 | 936 | 954 | 932 | 952 | 8,300 |
2019/03/01 | 928 | 938 | 928 | 936 | 11,300 |
2019/02/28 | 956 | 956 | 928 | 929 | 14,600 |
2019/02/27 | 969 | 969 | 932 | 945 | 15,300 |
2019/02/26 | 998 | 998 | 951 | 961 | 54,700 |
2019/02/25 | 1,001 | 1,003 | 993 | 1,000 | 43,400 |
2019/02/22 | 997 | 1,001 | 995 | 999 | 5,300 |
2019/02/21 | 1,001 | 1,001 | 993 | 998 | 10,900 |
2019/02/20 | 997 | 1,001 | 993 | 994 | 25,700 |
2019/02/19 | 991 | 1,002 | 991 | 998 | 12,700 |
2019/02/18 | 1,002 | 1,004 | 995 | 996 | 25,800 |
2019/02/15 | 999 | 999 | 990 | 994 | 33,000 |
2019/02/14 | 991 | 1,005 | 991 | 995 | 35,000 |
2019/02/13 | 1,009 | 1,009 | 996 | 997 | 29,600 |
2019/02/12 | 1,003 | 1,006 | 993 | 1,002 | 22,200 |
2019/02/08 | 984 | 1,005 | 984 | 1,003 | 8,900 |
2019/02/07 | 1,008 | 1,008 | 998 | 1,000 | 6,300 |
2019/02/06 | 1,000 | 1,010 | 995 | 1,010 | 22,600 |
2019/02/05 | 964 | 995 | 960 | 995 | 73,300 |
2019/02/04 | 946 | 962 | 938 | 954 | 63,500 |
2019/02/01 | 928 | 934 | 928 | 931 | 5,000 |
2019/01/31 | 930 | 930 | 928 | 928 | 7,500 |
2019/01/30 | 936 | 936 | 928 | 928 | 8,200 |
2019/01/29 | 932 | 933 | 929 | 929 | 4,800 |
2019/01/28 | 938 | 940 | 930 | 937 | 8,400 |
2019/01/25 | 936 | 947 | 935 | 935 | 4,900 |
2019/01/24 | 933 | 940 | 933 | 935 | 2,800 |
2019/01/23 | 933 | 935 | 930 | 935 | 2,200 |
2019/01/22 | 934 | 949 | 931 | 933 | 6,700 |
2019/01/21 | 929 | 936 | 928 | 930 | 4,600 |
2019/01/18 | 932 | 941 | 922 | 929 | 9,000 |
2019/01/17 | 939 | 939 | 930 | 932 | 3,300 |
2019/01/16 | 939 | 945 | 927 | 932 | 4,700 |
2019/01/15 | 941 | 948 | 933 | 937 | 5,500 |
2019/01/11 | 939 | 941 | 922 | 941 | 5,300 |
2019/01/10 | 952 | 953 | 920 | 932 | 11,400 |
2019/01/09 | 949 | 954 | 934 | 952 | 7,100 |
2019/01/08 | 951 | 951 | 939 | 942 | 5,400 |
2019/01/07 | 941 | 955 | 935 | 950 | 6,500 |
2019/01/04 | 912 | 921 | 907 | 919 | 9,100 |