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
2020/12/30 962 965 906 925 60,000
2020/12/29 999 999 935 961 80,200
2020/12/28 1,007 1,029 993 1,029 60,400
2020/12/25 1,000 1,007 994 1,004 25,100
2020/12/24 986 1,000 986 1,000 23,600
2020/12/23 984 991 974 991 4,500
2020/12/22 992 992 965 971 23,500
2020/12/21 977 996 974 994 13,400
2020/12/18 978 981 963 963 15,300
2020/12/17 997 997 978 979 12,100
2020/12/16 997 998 987 997 13,300
2020/12/15 990 997 978 993 18,800
2020/12/14 960 989 960 989 23,400
2020/12/11 950 960 945 959 20,200
2020/12/10 929 947 925 947 8,100
2020/12/09 912 946 912 937 8,900
2020/12/08 944 945 912 917 15,800
2020/12/07 950 950 925 946 12,000
2020/12/04 937 940 932 932 8,200
2020/12/03 912 941 912 938 15,000
2020/12/02 914 923 904 917 13,500
2020/12/01 906 917 905 910 7,900
2020/11/30 918 920 906 906 13,700
2020/11/27 895 917 895 910 14,500
2020/11/26 907 909 888 889 10,000
2020/11/25 910 918 908 908 6,800
2020/11/24 922 923 907 909 9,900
2020/11/20 915 919 910 919 4,400
2020/11/19 911 915 906 915 8,600
2020/11/18 914 922 914 917 6,100
2020/11/17 945 945 908 908 13,100
2020/11/16 910 938 909 938 12,800
2020/11/13 928 932 906 912 13,000
2020/11/12 947 950 924 936 23,300
2020/11/11 914 943 906 943 28,700
2020/11/10 910 914 886 902 25,100
2020/11/09 893 905 886 897 25,800
2020/11/06 904 921 880 893 41,600
2020/11/05 848 883 848 867 30,400
2020/11/04 857 857 844 848 6,600
2020/11/02 843 851 843 845 9,700
2020/10/30 859 859 839 854 8,900
2020/10/29 845 855 843 844 11,800
2020/10/28 860 860 840 846 10,600
2020/10/27 843 852 838 852 13,500
2020/10/26 835 843 835 841 5,100
2020/10/23 831 839 822 835 7,100
2020/10/22 846 846 825 840 12,200
2020/10/21 820 831 820 831 8,700
2020/10/20 878 878 815 831 47,000
2020/10/19 812 871 812 853 87,100
2020/10/16 843 843 765 765 29,800
2020/10/15 842 866 830 831 19,800
2020/10/14 871 881 842 842 18,100
2020/10/13 881 890 871 871 7,900
2020/10/12 879 891 878 880 11,000
2020/10/09 884 891 878 879 7,100
2020/10/08 891 895 876 884 9,800
2020/10/07 862 888 860 888 10,900
2020/10/06 890 891 862 865 16,300
2020/10/05 906 921 881 892 17,100
2020/10/02 986 986 902 902 24,300
2020/09/30 1,000 1,018 970 976 47,900
2020/09/29 994 1,010 966 1,009 25,100
2020/09/28 960 1,000 960 1,000 46,000
2020/09/25 945 959 938 958 24,600
2020/09/24 949 949 931 938 9,400
2020/09/23 940 952 930 943 20,500
2020/09/18 936 943 936 943 8,600
2020/09/17 939 941 934 941 5,200
2020/09/16 936 940 917 937 8,000
2020/09/15 938 938 909 933 7,700
2020/09/14 942 942 935 942 8,300
2020/09/11 910 945 902 943 32,400
2020/09/10 899 914 899 899 8,300
2020/09/09 924 924 892 898 15,200
2020/09/08 919 927 890 927 31,700
2020/09/07 898 920 887 919 39,400
2020/09/04 890 899 873 899 16,900
2020/09/03 883 895 866 894 21,900
2020/09/02 856 883 831 883 22,700
2020/09/01 888 888 844 856 26,500
2020/08/31 897 897 877 889 34,300
2020/08/28 861 898 855 874 166,200
2020/08/27 846 870 844 870 47,300
2020/08/26 853 853 841 846 15,400
2020/08/25 844 853 837 853 27,500
2020/08/24 830 839 826 836 51,400
2020/08/21 823 834 818 829 41,700
2020/08/20 825 825 821 821 8,700
2020/08/19 823 827 823 823 5,200
2020/08/18 823 826 823 823 24,500
2020/08/17 829 833 825 825 10,700
2020/08/14 822 825 819 821 8,000
2020/08/13 825 826 816 816 11,800
2020/08/12 816 825 810 825 8,100
2020/08/11 815 819 811 816 17,400
2020/08/07 813 817 811 811 24,500
2020/08/06 809 813 807 807 47,800
2020/08/05 805 813 805 813 5,700
2020/08/04 810 810 804 806 4,900
2020/08/03 814 814 807 810 2,400
2020/07/31 817 817 805 806 10,500
2020/07/30 805 814 805 814 5,600
2020/07/29 804 810 804 806 4,400
2020/07/28 805 814 805 814 3,600
2020/07/27 802 805 800 805 10,300
2020/07/22 808 815 802 802 17,000
2020/07/21 810 817 810 817 2,400
2020/07/20 810 810 806 810 5,900
2020/07/17 800 809 800 809 42,300
2020/07/16 815 817 800 800 11,200
2020/07/15 815 820 811 819 4,400
2020/07/14 813 820 813 815 4,500
2020/07/13 819 819 812 813 13,400
2020/07/10 820 820 807 807 94,200
2020/07/09 828 829 819 819 6,500
2020/07/08 828 830 822 824 14,800
2020/07/07 830 830 820 820 7,100
2020/07/06 822 828 816 816 24,300
2020/07/03 819 820 814 817 39,300
2020/07/02 830 834 813 813 25,400
2020/07/01 849 849 830 830 20,200
2020/06/30 849 849 831 839 20,200
2020/06/29 784 826 781 826 29,200
2020/06/26 824 829 820 829 21,900
2020/06/25 820 824 819 819 3,700
2020/06/24 824 824 820 822 5,900
2020/06/23 824 824 819 820 15,400
2020/06/22 816 822 816 820 4,600
2020/06/19 822 823 818 818 15,500
2020/06/18 822 822 818 821 2,900
2020/06/17 820 821 811 820 4,600
2020/06/16 799 818 799 818 6,700
2020/06/15 809 809 797 798 8,500
2020/06/12 801 810 800 807 24,000
2020/06/11 823 823 818 818 6,700
2020/06/10 819 822 813 822 5,500
2020/06/09 820 820 813 817 4,300
2020/06/08 820 820 805 811 17,000
2020/06/05 825 825 820 820 8,200
2020/06/04 824 825 817 825 7,700
2020/06/03 825 827 824 825 4,400
2020/06/02 820 825 820 825 5,100
2020/06/01 822 822 820 820 3,600
2020/05/29 832 832 821 821 10,700
2020/05/28 815 830 811 830 19,800
2020/05/27 795 810 792 810 7,300
2020/05/26 784 794 784 794 9,500
2020/05/25 782 788 782 784 2,800
2020/05/22 786 787 782 782 3,300
2020/05/21 780 784 780 784 2,200
2020/05/20 783 787 780 785 7,400
2020/05/19 787 787 773 779 3,800
2020/05/18 787 787 772 778 3,000
2020/05/15 778 778 754 757 10,800
2020/05/14 788 788 777 777 3,000
2020/05/13 781 788 781 781 4,400
2020/05/12 782 790 777 789 5,000
2020/05/11 750 788 749 782 11,300
2020/05/08 742 750 737 745 10,500
2020/05/07 744 745 735 742 6,100
2020/05/01 735 737 734 734 7,400
2020/04/30 739 740 732 735 10,300
2020/04/28 707 717 706 717 6,600
2020/04/27 693 707 691 706 8,800
2020/04/24 701 703 671 693 16,600
2020/04/23 708 708 693 701 4,400
2020/04/22 696 697 681 682 9,800
2020/04/21 720 720 703 708 5,900
2020/04/20 734 734 723 727 3,600
2020/04/17 737 747 725 734 6,700
2020/04/16 718 737 715 737 10,500
2020/04/15 704 714 704 713 3,800
2020/04/14 721 721 700 713 5,800
2020/04/13 710 713 698 701 7,000
2020/04/10 714 723 706 723 5,100
2020/04/09 723 723 704 713 8,100
2020/04/08 690 729 689 724 16,400
2020/04/07 680 685 656 680 8,300
2020/04/06 640 670 640 670 7,800
2020/04/03 643 660 640 649 7,300
2020/04/02 670 670 651 651 6,500
2020/04/01 702 702 680 680 21,300
2020/03/31 720 729 700 729 22,900
2020/03/30 701 707 680 697 30,700
2020/03/27 697 737 697 737 36,600
2020/03/26 720 720 680 713 11,900
2020/03/25 715 720 690 720 13,200
2020/03/24 683 711 679 711 14,000
2020/03/23 638 675 630 673 17,600
2020/03/19 660 660 635 650 8,500
2020/03/18 645 659 634 642 11,200
2020/03/17 586 625 576 625 24,000
2020/03/16 617 617 586 592 26,300
2020/03/13 562 575 543 567 37,400
2020/03/12 626 630 588 601 21,900
2020/03/11 633 654 632 633 18,300
2020/03/10 597 634 564 633 27,700
2020/03/09 650 653 612 617 29,300
2020/03/06 675 675 653 655 27,400
2020/03/05 696 696 676 677 21,700
2020/03/04 690 694 685 686 20,600
2020/03/03 745 745 696 696 20,200
2020/03/02 719 733 688 731 32,800
2020/02/28 746 746 719 719 48,200
2020/02/27 813 814 798 798 107,100
2020/02/26 807 823 807 821 41,700
2020/02/25 810 823 807 816 34,700
2020/02/21 830 836 828 831 12,700
2020/02/20 837 840 827 833 23,300
2020/02/19 832 838 830 830 18,800
2020/02/18 830 839 830 839 19,200
2020/02/17 834 834 831 831 9,400
2020/02/14 830 835 830 834 10,400
2020/02/13 832 835 830 833 19,700
2020/02/12 834 835 831 831 7,400
2020/02/10 829 839 826 834 16,800
2020/02/07 837 837 829 829 43,100
2020/02/06 817 837 817 837 58,700
2020/02/05 811 825 811 814 45,400
2020/02/04 803 813 803 810 25,500
2020/02/03 822 827 809 809 58,300
2020/01/31 835 839 831 831 30,000
2020/01/30 839 840 835 840 12,700
2020/01/29 836 840 835 835 32,600
2020/01/28 840 845 831 833 34,500
2020/01/27 846 847 840 840 18,700
2020/01/24 848 849 847 847 5,200
2020/01/23 852 852 848 848 7,700
2020/01/22 851 852 849 850 6,400
2020/01/21 851 851 848 851 5,400
2020/01/20 851 851 845 845 5,900
2020/01/17 845 853 840 851 25,500
2020/01/16 850 850 845 845 6,400
2020/01/15 850 851 846 850 9,400
2020/01/14 853 853 844 848 8,200
2020/01/10 855 855 840 840 21,600
2020/01/09 855 855 846 849 11,500
2020/01/08 850 853 844 851 12,700
2020/01/07 850 853 849 850 6,800
2020/01/06 846 850 843 849 10,300

このページの先頭へ