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
2021/12/30 992 992 972 988 159,500
2021/12/29 955 989 955 989 58,700
2021/12/28 938 957 934 955 27,100
2021/12/27 938 938 927 933 28,100
2021/12/24 955 961 945 950 15,100
2021/12/23 955 964 953 961 19,700
2021/12/22 932 959 932 955 30,400
2021/12/21 944 944 922 928 44,400
2021/12/20 956 960 945 945 20,000
2021/12/17 959 970 954 960 24,900
2021/12/16 968 976 960 967 20,800
2021/12/15 959 968 952 964 21,000
2021/12/14 960 965 948 963 30,600
2021/12/13 965 966 950 965 11,700
2021/12/10 975 977 949 950 31,600
2021/12/09 970 976 964 974 13,800
2021/12/08 969 977 962 972 28,100
2021/12/07 945 962 943 958 35,500
2021/12/06 939 947 935 935 25,400
2021/12/03 924 941 915 939 43,200
2021/12/02 913 919 896 909 71,500
2021/12/01 909 940 902 928 66,100
2021/11/30 940 949 914 914 65,900
2021/11/29 920 949 913 920 46,600
2021/11/26 950 950 922 936 48,800
2021/11/25 970 970 947 950 35,300
2021/11/24 985 995 962 964 34,800
2021/11/22 981 987 973 983 26,600
2021/11/19 991 992 975 986 26,700
2021/11/18 991 995 970 982 42,900
2021/11/17 1,013 1,013 992 992 44,400
2021/11/16 1,016 1,020 1,007 1,007 29,500
2021/11/15 1,023 1,023 1,008 1,013 33,100
2021/11/12 1,012 1,024 1,007 1,018 26,800
2021/11/11 1,021 1,021 1,000 1,000 21,700
2021/11/10 995 1,014 992 1,014 31,100
2021/11/09 1,010 1,016 991 995 62,400
2021/11/08 1,013 1,017 1,006 1,010 24,900
2021/11/05 1,028 1,028 1,006 1,012 47,800
2021/11/04 1,050 1,057 1,030 1,032 34,600
2021/11/02 1,059 1,063 1,047 1,048 26,000
2021/11/01 1,054 1,058 1,044 1,058 32,500
2021/10/29 1,070 1,070 1,045 1,054 23,100
2021/10/28 1,046 1,068 1,043 1,068 40,300
2021/10/27 1,061 1,061 1,042 1,046 13,900
2021/10/26 1,050 1,070 1,045 1,061 27,100
2021/10/25 1,052 1,052 1,036 1,044 25,700
2021/10/22 1,038 1,064 1,038 1,042 33,100
2021/10/21 1,072 1,072 1,034 1,038 51,600
2021/10/20 1,095 1,096 1,067 1,070 45,300
2021/10/19 1,081 1,109 1,081 1,095 69,500
2021/10/18 1,057 1,093 1,055 1,081 101,400
2021/10/15 1,020 1,057 1,013 1,051 94,000
2021/10/14 1,007 1,008 1,000 1,004 41,700
2021/10/13 1,017 1,021 1,002 1,015 46,100
2021/10/12 1,060 1,060 1,010 1,018 102,700
2021/10/11 1,056 1,063 1,032 1,041 71,300
2021/10/08 1,075 1,078 1,041 1,042 65,400
2021/10/07 1,102 1,103 1,037 1,045 83,000
2021/10/06 1,134 1,134 1,072 1,072 96,300
2021/10/05 1,126 1,139 1,096 1,104 124,600
2021/10/04 1,177 1,190 1,131 1,142 127,400
2021/10/01 1,202 1,205 1,160 1,160 232,400
2021/09/30 1,300 1,310 1,214 1,217 249,200
2021/09/29 1,235 1,319 1,209 1,280 643,700
2021/09/28 1,485 1,511 1,436 1,475 206,000
2021/09/27 1,432 1,514 1,412 1,485 166,600
2021/09/24 1,397 1,430 1,380 1,428 74,100
2021/09/22 1,380 1,395 1,340 1,355 52,100
2021/09/21 1,382 1,410 1,351 1,400 63,800
2021/09/17 1,400 1,443 1,396 1,442 91,200
2021/09/16 1,400 1,416 1,379 1,399 60,000
2021/09/15 1,372 1,395 1,359 1,395 46,900
2021/09/14 1,369 1,408 1,363 1,394 63,900
2021/09/13 1,320 1,364 1,304 1,364 52,400
2021/09/10 1,299 1,325 1,281 1,325 44,600
2021/09/09 1,291 1,309 1,272 1,300 35,500
2021/09/08 1,330 1,330 1,277 1,292 61,600
2021/09/07 1,340 1,345 1,311 1,330 45,800
2021/09/06 1,397 1,397 1,325 1,340 51,500
2021/09/03 1,320 1,358 1,305 1,350 60,500
2021/09/02 1,291 1,354 1,289 1,323 102,300
2021/09/01 1,255 1,299 1,254 1,290 64,200
2021/08/31 1,248 1,274 1,236 1,255 51,000
2021/08/30 1,250 1,263 1,207 1,253 146,800
2021/08/27 1,283 1,283 1,248 1,269 96,900
2021/08/26 1,240 1,294 1,240 1,293 64,900
2021/08/25 1,252 1,263 1,225 1,233 40,400
2021/08/24 1,250 1,280 1,237 1,247 56,000
2021/08/23 1,265 1,271 1,228 1,234 64,300
2021/08/20 1,275 1,304 1,257 1,268 69,200
2021/08/19 1,255 1,320 1,245 1,275 86,800
2021/08/18 1,322 1,425 1,263 1,267 527,500
2021/08/17 1,288 1,293 1,215 1,232 86,200
2021/08/16 1,245 1,318 1,230 1,266 135,900
2021/08/13 1,200 1,249 1,193 1,240 87,300
2021/08/12 1,200 1,200 1,175 1,194 37,900
2021/08/11 1,177 1,210 1,159 1,202 76,300
2021/08/10 1,140 1,180 1,140 1,175 56,100
2021/08/06 1,105 1,125 1,093 1,125 46,000
2021/08/05 1,099 1,099 1,081 1,081 14,000
2021/08/04 1,096 1,111 1,086 1,099 19,200
2021/08/03 1,136 1,136 1,096 1,096 29,400
2021/08/02 1,101 1,140 1,100 1,136 34,700
2021/07/30 1,130 1,130 1,099 1,101 52,400
2021/07/29 1,154 1,154 1,115 1,135 38,000
2021/07/28 1,174 1,176 1,145 1,157 42,200
2021/07/27 1,137 1,199 1,137 1,185 111,500
2021/07/26 1,085 1,140 1,082 1,133 98,800
2021/07/21 1,073 1,079 1,056 1,067 76,100
2021/07/20 1,031 1,066 1,030 1,061 37,100
2021/07/19 1,051 1,056 1,025 1,047 69,800
2021/07/16 1,059 1,059 1,051 1,051 187,300
2021/07/15 1,070 1,070 1,055 1,058 17,100
2021/07/14 1,069 1,075 1,057 1,063 20,800
2021/07/13 1,079 1,084 1,057 1,079 50,200
2021/07/12 1,080 1,090 1,056 1,059 60,600
2021/07/09 1,056 1,070 1,055 1,068 76,400
2021/07/08 1,082 1,090 1,061 1,062 35,700
2021/07/07 1,100 1,100 1,080 1,081 35,400
2021/07/06 1,133 1,136 1,107 1,108 53,300
2021/07/05 1,135 1,135 1,113 1,133 68,300
2021/07/02 1,050 1,135 1,050 1,134 194,600
2021/07/01 1,050 1,053 1,031 1,043 79,800
2021/06/30 1,094 1,096 1,051 1,055 101,600
2021/06/29 1,068 1,116 1,063 1,090 278,900
2021/06/28 1,089 1,169 1,088 1,162 262,800
2021/06/25 1,050 1,073 1,046 1,073 87,000
2021/06/24 1,047 1,050 1,036 1,047 29,000
2021/06/23 1,031 1,049 1,029 1,048 30,300
2021/06/22 1,034 1,035 1,024 1,031 33,100
2021/06/21 1,028 1,034 1,014 1,025 30,700
2021/06/18 1,045 1,045 1,029 1,033 20,600
2021/06/17 1,025 1,044 1,020 1,038 23,100
2021/06/16 1,011 1,029 1,004 1,025 36,800
2021/06/15 1,013 1,018 1,001 1,004 15,000
2021/06/14 1,008 1,015 1,002 1,015 14,300
2021/06/11 1,021 1,021 1,001 1,001 26,900
2021/06/10 1,022 1,022 1,007 1,020 16,100
2021/06/09 1,016 1,020 1,003 1,020 16,800
2021/06/08 1,010 1,018 999 1,016 35,600
2021/06/07 1,022 1,025 1,011 1,017 9,600
2021/06/04 1,032 1,033 1,015 1,017 38,900
2021/06/03 1,013 1,013 1,005 1,010 7,700
2021/06/02 1,002 1,012 1,001 1,005 14,300
2021/06/01 1,011 1,011 1,002 1,002 4,100
2021/05/31 1,015 1,015 1,004 1,011 14,900
2021/05/28 999 1,009 993 1,009 20,900
2021/05/27 999 1,008 987 993 15,300
2021/05/26 998 1,000 991 991 12,500
2021/05/25 1,014 1,014 999 999 7,000
2021/05/24 1,009 1,015 1,001 1,014 11,300
2021/05/21 1,009 1,016 998 998 19,700
2021/05/20 993 1,006 991 1,002 15,700
2021/05/19 980 998 980 993 14,900
2021/05/18 989 995 987 991 12,900
2021/05/17 983 989 978 987 11,800
2021/05/14 960 973 955 971 9,000
2021/05/13 965 965 950 950 18,500
2021/05/12 984 984 964 970 17,900
2021/05/11 991 991 970 970 12,600
2021/05/10 990 991 984 991 13,800
2021/05/07 985 996 979 989 23,000
2021/05/06 968 979 962 974 13,100
2021/04/30 982 983 960 960 27,800
2021/04/28 970 982 970 982 20,300
2021/04/27 978 990 971 971 20,100
2021/04/26 991 995 973 978 15,300
2021/04/23 981 990 980 986 12,000
2021/04/22 991 994 977 981 26,000
2021/04/21 1,000 1,004 984 992 31,000
2021/04/20 1,035 1,035 998 1,009 16,600
2021/04/19 1,029 1,039 1,020 1,039 19,900
2021/04/16 1,025 1,035 1,011 1,020 22,700
2021/04/15 1,017 1,029 1,011 1,025 18,100
2021/04/14 1,000 1,017 993 1,017 17,900
2021/04/13 993 1,015 990 998 47,000
2021/04/12 1,010 1,011 991 992 33,400
2021/04/09 998 998 984 990 15,000
2021/04/08 1,009 1,009 982 989 44,700
2021/04/07 995 1,013 994 1,012 22,500
2021/04/06 1,001 1,015 990 995 37,000
2021/04/05 1,003 1,007 995 997 21,500
2021/04/02 984 1,007 982 1,000 40,600
2021/04/01 995 997 973 984 25,600
2021/03/31 985 993 978 991 22,400
2021/03/30 990 993 977 985 42,100
2021/03/29 1,019 1,026 988 1,002 110,600
2021/03/26 1,047 1,058 1,025 1,049 101,900
2021/03/25 994 1,025 983 1,022 39,900
2021/03/24 1,000 1,003 956 979 48,900
2021/03/23 1,058 1,058 1,005 1,011 60,700
2021/03/22 1,034 1,058 1,026 1,055 62,000
2021/03/19 1,013 1,028 1,010 1,025 63,600
2021/03/18 1,004 1,015 998 1,009 32,600
2021/03/17 995 1,003 985 999 24,800
2021/03/16 997 1,006 986 994 33,200
2021/03/15 980 998 980 998 26,600
2021/03/12 970 978 961 978 25,800
2021/03/11 966 975 961 966 24,800
2021/03/10 961 968 956 966 18,600
2021/03/09 951 975 941 973 27,600
2021/03/08 963 976 945 949 43,200
2021/03/05 948 956 925 942 53,300
2021/03/04 987 991 943 947 90,400
2021/03/03 1,002 1,017 971 1,000 304,400
2021/03/02 1,061 1,062 1,035 1,062 329,600
2021/03/01 920 923 912 912 26,200
2021/02/26 932 933 910 910 46,000
2021/02/25 965 965 940 940 75,400
2021/02/24 976 983 970 981 49,400
2021/02/22 976 984 970 973 29,800
2021/02/19 975 976 963 969 44,200
2021/02/18 985 987 976 976 18,300
2021/02/17 974 989 974 978 20,500
2021/02/16 973 982 966 976 23,200
2021/02/15 973 974 967 972 15,500
2021/02/12 970 977 960 965 45,000
2021/02/10 958 970 958 970 21,300
2021/02/09 951 958 946 958 34,300
2021/02/08 940 946 933 946 51,400
2021/02/05 933 941 925 940 173,700
2021/02/04 958 968 911 918 148,600
2021/02/03 969 973 952 957 45,800
2021/02/02 980 985 950 954 26,000
2021/02/01 985 988 980 980 5,100
2021/01/29 1,000 1,000 985 987 11,000
2021/01/28 1,000 1,004 982 1,000 28,500
2021/01/27 990 1,009 985 1,005 12,700
2021/01/26 975 989 975 989 12,400
2021/01/25 962 975 953 974 15,500
2021/01/22 1,030 1,035 942 942 90,100
2021/01/21 931 942 931 935 6,400
2021/01/20 946 946 930 930 18,600
2021/01/19 936 943 936 939 6,000
2021/01/18 940 942 937 939 5,800
2021/01/15 943 944 935 939 6,400
2021/01/14 933 944 931 943 25,200
2021/01/13 950 952 932 932 20,800
2021/01/12 952 961 945 950 14,300
2021/01/08 938 959 938 957 22,200
2021/01/07 932 940 931 938 13,700
2021/01/06 930 942 921 932 20,200
2021/01/05 906 935 906 915 14,500
2021/01/04 923 925 906 906 16,200

このページの先頭へ