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
2022/12/30 940 942 931 933 13,600
2022/12/29 935 935 928 935 8,700
2022/12/28 930 935 926 935 12,400
2022/12/27 918 929 918 928 11,200
2022/12/26 924 924 915 917 6,400
2022/12/23 930 930 917 918 11,600
2022/12/22 925 929 922 926 7,700
2022/12/21 931 931 915 917 18,300
2022/12/20 940 940 922 926 15,900
2022/12/19 942 942 935 935 9,300
2022/12/16 942 942 935 935 10,100
2022/12/15 942 944 939 941 16,100
2022/12/14 935 935 931 934 6,800
2022/12/13 931 934 929 930 6,700
2022/12/12 922 930 922 927 6,800
2022/12/09 921 930 921 922 11,700
2022/12/08 925 925 920 921 7,400
2022/12/07 925 929 924 925 6,300
2022/12/06 924 929 923 925 8,100
2022/12/05 929 934 927 927 10,600
2022/12/02 949 949 923 926 28,200
2022/12/01 926 928 923 927 10,700
2022/11/30 925 926 917 917 13,100
2022/11/29 935 936 925 925 17,000
2022/11/28 945 945 935 938 20,500
2022/11/25 943 946 938 945 9,700
2022/11/24 940 944 933 940 33,800
2022/11/22 933 934 925 933 13,100
2022/11/21 932 934 926 929 13,900
2022/11/18 917 930 917 928 28,100
2022/11/17 913 918 910 917 7,500
2022/11/16 905 913 905 908 9,900
2022/11/15 916 918 910 913 16,400
2022/11/14 905 914 904 910 8,700
2022/11/11 904 914 904 911 14,000
2022/11/10 910 914 908 908 9,900
2022/11/09 918 918 913 914 5,800
2022/11/08 919 919 912 915 7,900
2022/11/07 914 915 912 914 7,300
2022/11/04 913 913 906 907 14,800
2022/11/02 917 917 906 906 12,000
2022/11/01 915 919 910 910 8,900
2022/10/31 910 914 908 913 9,200
2022/10/28 906 910 900 900 42,400
2022/10/27 917 918 908 908 9,600
2022/10/26 916 918 913 914 14,300
2022/10/25 909 918 909 909 15,500
2022/10/24 918 918 908 908 6,800
2022/10/21 914 914 908 909 10,700
2022/10/20 915 919 905 914 15,700
2022/10/19 909 916 902 915 19,800
2022/10/18 913 917 906 909 11,900
2022/10/17 908 914 905 910 10,600
2022/10/14 910 912 901 908 24,300
2022/10/13 901 901 893 900 25,200
2022/10/12 907 907 899 905 12,100
2022/10/11 904 908 898 907 29,000
2022/10/07 906 913 903 907 24,400
2022/10/06 900 917 900 916 21,600
2022/10/05 907 912 898 899 43,000
2022/10/04 912 914 905 907 27,500
2022/10/03 908 909 894 908 30,100
2022/09/30 928 928 907 913 45,500
2022/09/29 930 932 914 929 74,600
2022/09/28 932 935 907 917 191,200
2022/09/27 980 994 972 992 128,900
2022/09/26 960 976 958 976 57,700
2022/09/22 964 972 960 965 26,300
2022/09/21 973 973 963 967 17,900
2022/09/20 959 973 959 972 39,300
2022/09/16 967 967 954 954 17,600
2022/09/15 957 967 956 964 14,600
2022/09/14 949 960 943 956 20,400
2022/09/13 955 961 952 954 13,300
2022/09/12 954 962 954 955 18,000
2022/09/09 940 951 940 951 16,900
2022/09/08 935 945 935 944 16,200
2022/09/07 928 933 923 932 18,600
2022/09/06 936 941 923 930 32,300
2022/09/05 935 944 935 936 22,400
2022/09/02 957 957 935 940 42,700
2022/09/01 966 966 955 958 27,500
2022/08/31 976 976 971 973 28,900
2022/08/30 982 982 974 976 104,600
2022/08/29 1,003 1,003 998 999 90,200
2022/08/26 1,003 1,005 998 1,000 65,700
2022/08/25 1,001 1,003 998 1,001 23,200
2022/08/24 1,004 1,004 999 1,001 22,300
2022/08/23 1,005 1,005 998 999 33,800
2022/08/22 995 1,005 991 1,005 33,800
2022/08/19 994 997 992 995 17,600
2022/08/18 990 996 989 994 39,100
2022/08/17 996 997 990 994 34,400
2022/08/16 992 999 986 987 33,600
2022/08/15 989 990 983 989 26,100
2022/08/12 988 990 982 989 30,900
2022/08/10 977 981 972 981 19,600
2022/08/09 984 988 977 978 22,100
2022/08/08 980 984 977 983 17,600
2022/08/05 980 982 976 980 18,700
2022/08/04 983 983 977 982 15,300
2022/08/03 980 981 970 979 44,800
2022/08/02 988 988 980 984 28,700
2022/08/01 988 988 977 983 32,000
2022/07/29 986 986 975 977 37,900
2022/07/28 988 993 977 986 37,700
2022/07/27 999 999 984 989 60,700
2022/07/26 991 1,005 991 1,004 51,000
2022/07/25 985 993 983 990 76,600
2022/07/22 995 997 989 991 39,200
2022/07/21 984 1,003 984 1,002 70,700
2022/07/20 988 988 974 975 55,000
2022/07/19 971 987 968 983 38,100
2022/07/15 982 982 968 971 23,400
2022/07/14 974 986 967 982 18,000
2022/07/13 968 980 962 977 23,900
2022/07/12 986 986 960 965 57,500
2022/07/11 968 987 968 987 41,500
2022/07/08 969 978 958 965 55,500
2022/07/07 975 975 939 966 58,800
2022/07/06 970 979 968 979 35,800
2022/07/05 978 984 973 978 17,700
2022/07/04 988 991 966 976 37,700
2022/07/01 1,003 1,005 971 979 141,000
2022/06/30 997 1,014 989 992 69,600
2022/06/29 986 1,000 958 984 134,200
2022/06/28 1,005 1,018 999 1,016 116,500
2022/06/27 993 1,000 984 996 54,300
2022/06/24 980 998 972 990 68,000
2022/06/23 954 979 954 975 18,700
2022/06/22 970 972 953 960 28,600
2022/06/21 951 964 951 961 13,700
2022/06/20 962 965 945 951 16,800
2022/06/17 945 954 938 953 26,400
2022/06/16 946 956 943 953 8,600
2022/06/15 944 948 938 938 18,100
2022/06/14 965 965 942 944 17,700
2022/06/13 953 965 945 965 20,600
2022/06/10 963 963 951 951 32,200
2022/06/09 981 981 967 967 23,500
2022/06/08 980 987 980 984 21,500
2022/06/07 962 976 961 976 18,300
2022/06/06 938 962 938 958 26,300
2022/06/03 946 950 933 935 19,700
2022/06/02 946 946 939 946 7,000
2022/06/01 940 950 940 941 12,900
2022/05/31 952 954 941 943 12,100
2022/05/30 940 954 939 945 30,300
2022/05/27 936 938 930 936 9,400
2022/05/26 934 941 928 935 21,500
2022/05/25 944 944 927 929 9,000
2022/05/24 930 944 929 929 16,000
2022/05/23 921 945 919 945 22,200
2022/05/20 906 919 906 919 13,400
2022/05/19 903 919 903 909 20,600
2022/05/18 917 929 917 928 12,000
2022/05/17 920 920 913 917 11,800
2022/05/16 921 921 906 918 14,900
2022/05/13 900 919 900 916 13,600
2022/05/12 913 913 900 900 19,700
2022/05/11 915 917 910 913 9,500
2022/05/10 911 918 902 915 14,500
2022/05/09 919 920 910 910 15,600
2022/05/06 919 922 913 917 10,700
2022/05/02 920 935 919 919 14,800
2022/04/28 912 932 910 932 17,400
2022/04/27 922 929 912 912 33,000
2022/04/26 926 929 922 926 6,100
2022/04/25 925 936 921 923 10,900
2022/04/22 935 938 921 938 8,600
2022/04/21 936 940 927 936 15,300
2022/04/20 935 941 932 936 11,300
2022/04/19 920 932 919 930 8,700
2022/04/18 920 924 907 916 14,100
2022/04/15 945 945 923 925 14,000
2022/04/14 942 945 938 941 6,600
2022/04/13 930 943 926 943 13,700
2022/04/12 945 945 928 928 13,500
2022/04/11 950 959 935 959 25,100
2022/04/08 945 945 931 938 21,600
2022/04/07 950 950 934 944 29,500
2022/04/06 965 966 951 951 20,900
2022/04/05 982 982 963 963 18,300
2022/04/04 969 985 958 982 40,400
2022/04/01 973 973 962 967 28,900
2022/03/31 975 991 967 987 41,800
2022/03/30 985 995 973 989 98,000
2022/03/29 960 968 947 968 51,600
2022/03/28 963 963 947 960 23,900
2022/03/25 975 975 952 953 14,300
2022/03/24 964 967 951 966 15,200
2022/03/23 969 985 966 973 33,600
2022/03/22 968 968 944 960 25,500
2022/03/18 970 977 963 971 21,600
2022/03/17 966 980 958 980 23,700
2022/03/16 971 972 954 956 35,200
2022/03/15 955 973 950 967 64,100
2022/03/14 916 931 914 925 17,200
2022/03/11 912 925 895 916 33,500
2022/03/10 930 930 915 927 21,600
2022/03/09 890 904 890 891 30,800
2022/03/08 900 913 884 890 42,700
2022/03/07 911 925 902 912 32,800
2022/03/04 934 942 925 928 28,200
2022/03/03 936 954 934 941 18,800
2022/03/02 964 968 934 934 26,700
2022/03/01 950 980 949 980 21,100
2022/02/28 954 960 946 951 40,800
2022/02/25 980 980 954 959 181,300
2022/02/24 989 998 987 993 103,500
2022/02/22 998 1,002 992 997 35,100
2022/02/21 1,013 1,013 990 1,001 47,700
2022/02/18 1,001 1,005 996 998 36,700
2022/02/17 1,009 1,017 1,006 1,009 23,200
2022/02/16 1,015 1,017 1,009 1,011 18,300
2022/02/15 1,015 1,020 1,010 1,010 21,400
2022/02/14 1,011 1,024 1,008 1,019 24,900
2022/02/10 1,018 1,026 1,010 1,026 15,300
2022/02/09 1,022 1,023 1,012 1,017 18,700
2022/02/08 1,026 1,033 1,020 1,022 17,000
2022/02/07 1,040 1,040 1,019 1,026 32,300
2022/02/04 1,014 1,034 1,005 1,034 36,900
2022/02/03 1,017 1,017 998 1,004 48,800
2022/02/02 1,000 1,019 998 1,017 132,800
2022/02/01 981 1,001 977 992 27,700
2022/01/31 985 985 973 981 26,500
2022/01/28 973 980 968 976 26,300
2022/01/27 1,000 1,006 960 960 66,100
2022/01/26 998 1,004 985 995 34,100
2022/01/25 989 1,002 987 995 27,600
2022/01/24 980 999 975 992 29,100
2022/01/21 969 988 965 988 48,200
2022/01/20 971 988 964 982 18,300
2022/01/19 974 983 966 966 38,000
2022/01/18 1,004 1,004 976 976 50,100
2022/01/17 997 1,009 991 991 20,000
2022/01/14 1,003 1,011 996 996 31,000
2022/01/13 1,010 1,013 1,000 1,003 24,800
2022/01/12 1,003 1,024 1,002 1,010 19,200
2022/01/11 1,005 1,017 997 1,003 37,900
2022/01/07 1,050 1,065 1,007 1,010 91,700
2022/01/06 997 1,055 996 1,045 126,200
2022/01/05 1,007 1,008 997 1,003 27,800
2022/01/04 1,000 1,010 987 1,008 39,800

このページの先頭へ