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 |
---|---|---|---|---|---|
2023/12/29 | 922 | 923 | 918 | 918 | 13,800 |
2023/12/28 | 921 | 922 | 919 | 921 | 11,100 |
2023/12/27 | 918 | 918 | 916 | 917 | 15,400 |
2023/12/26 | 917 | 919 | 916 | 918 | 20,400 |
2023/12/25 | 920 | 921 | 916 | 918 | 9,500 |
2023/12/22 | 920 | 922 | 917 | 921 | 7,800 |
2023/12/21 | 923 | 925 | 919 | 920 | 9,800 |
2023/12/20 | 916 | 925 | 916 | 923 | 12,300 |
2023/12/19 | 919 | 920 | 916 | 918 | 16,000 |
2023/12/18 | 916 | 916 | 913 | 916 | 16,500 |
2023/12/15 | 919 | 919 | 915 | 916 | 29,800 |
2023/12/14 | 918 | 920 | 915 | 917 | 16,900 |
2023/12/13 | 918 | 920 | 918 | 918 | 8,000 |
2023/12/12 | 922 | 925 | 917 | 917 | 16,900 |
2023/12/11 | 923 | 925 | 920 | 922 | 10,200 |
2023/12/08 | 920 | 925 | 919 | 921 | 12,500 |
2023/12/07 | 926 | 926 | 921 | 921 | 10,000 |
2023/12/06 | 924 | 925 | 920 | 922 | 11,000 |
2023/12/05 | 920 | 925 | 920 | 924 | 8,000 |
2023/12/04 | 925 | 925 | 921 | 921 | 8,800 |
2023/12/01 | 924 | 924 | 917 | 923 | 6,900 |
2023/11/30 | 922 | 923 | 917 | 918 | 14,300 |
2023/11/29 | 921 | 925 | 921 | 922 | 7,900 |
2023/11/28 | 923 | 924 | 922 | 923 | 3,800 |
2023/11/27 | 923 | 924 | 918 | 922 | 7,300 |
2023/11/24 | 921 | 924 | 916 | 921 | 10,000 |
2023/11/22 | 921 | 923 | 920 | 921 | 9,800 |
2023/11/21 | 916 | 921 | 916 | 918 | 4,000 |
2023/11/20 | 920 | 922 | 920 | 920 | 3,900 |
2023/11/17 | 916 | 921 | 916 | 920 | 14,800 |
2023/11/16 | 917 | 919 | 915 | 917 | 6,800 |
2023/11/15 | 920 | 920 | 916 | 917 | 7,500 |
2023/11/14 | 918 | 918 | 916 | 916 | 3,800 |
2023/11/13 | 915 | 920 | 914 | 914 | 8,700 |
2023/11/10 | 916 | 920 | 915 | 917 | 6,100 |
2023/11/09 | 916 | 921 | 916 | 917 | 6,600 |
2023/11/08 | 923 | 923 | 915 | 915 | 19,800 |
2023/11/07 | 923 | 923 | 919 | 920 | 5,500 |
2023/11/06 | 922 | 925 | 918 | 918 | 11,500 |
2023/11/02 | 923 | 923 | 917 | 918 | 12,500 |
2023/11/01 | 918 | 927 | 918 | 924 | 10,400 |
2023/10/31 | 909 | 922 | 908 | 918 | 22,200 |
2023/10/30 | 925 | 927 | 905 | 905 | 91,400 |
2023/10/27 | 923 | 930 | 921 | 928 | 7,700 |
2023/10/26 | 923 | 928 | 918 | 923 | 17,000 |
2023/10/25 | 921 | 929 | 921 | 924 | 9,400 |
2023/10/24 | 920 | 928 | 915 | 923 | 16,500 |
2023/10/23 | 924 | 924 | 918 | 920 | 7,300 |
2023/10/20 | 922 | 925 | 920 | 920 | 7,900 |
2023/10/19 | 929 | 929 | 922 | 923 | 7,400 |
2023/10/18 | 925 | 932 | 923 | 929 | 19,500 |
2023/10/17 | 923 | 924 | 920 | 922 | 10,100 |
2023/10/16 | 925 | 925 | 922 | 922 | 12,700 |
2023/10/13 | 923 | 932 | 919 | 923 | 16,900 |
2023/10/12 | 927 | 927 | 921 | 923 | 11,800 |
2023/10/11 | 925 | 930 | 917 | 927 | 24,000 |
2023/10/10 | 921 | 926 | 921 | 922 | 13,300 |
2023/10/06 | 926 | 934 | 924 | 924 | 15,200 |
2023/10/05 | 914 | 926 | 914 | 924 | 17,200 |
2023/10/04 | 912 | 922 | 911 | 916 | 30,800 |
2023/10/03 | 912 | 920 | 911 | 917 | 23,000 |
2023/10/02 | 921 | 926 | 912 | 912 | 69,700 |
2023/09/29 | 925 | 930 | 920 | 920 | 49,300 |
2023/09/28 | 932 | 934 | 927 | 929 | 19,400 |
2023/09/27 | 933 | 933 | 926 | 932 | 28,300 |
2023/09/26 | 935 | 935 | 930 | 933 | 28,800 |
2023/09/25 | 945 | 945 | 935 | 937 | 21,100 |
2023/09/22 | 936 | 942 | 935 | 940 | 9,700 |
2023/09/21 | 940 | 941 | 935 | 936 | 16,200 |
2023/09/20 | 946 | 946 | 940 | 942 | 19,000 |
2023/09/19 | 943 | 947 | 942 | 946 | 6,600 |
2023/09/15 | 948 | 948 | 942 | 943 | 11,100 |
2023/09/14 | 947 | 948 | 943 | 948 | 8,400 |
2023/09/13 | 942 | 949 | 942 | 948 | 11,600 |
2023/09/12 | 945 | 948 | 942 | 942 | 9,200 |
2023/09/11 | 945 | 945 | 941 | 945 | 10,600 |
2023/09/08 | 942 | 946 | 941 | 944 | 13,600 |
2023/09/07 | 946 | 946 | 942 | 943 | 19,100 |
2023/09/06 | 946 | 949 | 944 | 946 | 15,100 |
2023/09/05 | 950 | 950 | 946 | 948 | 17,600 |
2023/09/04 | 950 | 950 | 945 | 948 | 13,800 |
2023/09/01 | 946 | 950 | 942 | 948 | 20,500 |
2023/08/31 | 946 | 951 | 942 | 942 | 38,600 |
2023/08/30 | 946 | 952 | 945 | 947 | 141,500 |
2023/08/29 | 967 | 980 | 966 | 978 | 80,200 |
2023/08/28 | 964 | 965 | 959 | 963 | 21,100 |
2023/08/25 | 957 | 961 | 953 | 961 | 25,200 |
2023/08/24 | 962 | 963 | 957 | 957 | 21,800 |
2023/08/23 | 959 | 962 | 958 | 962 | 11,200 |
2023/08/22 | 961 | 961 | 956 | 958 | 11,300 |
2023/08/21 | 952 | 962 | 952 | 958 | 23,800 |
2023/08/18 | 955 | 955 | 951 | 952 | 14,800 |
2023/08/17 | 961 | 961 | 950 | 955 | 21,000 |
2023/08/16 | 959 | 961 | 957 | 958 | 17,400 |
2023/08/15 | 958 | 961 | 956 | 960 | 22,700 |
2023/08/14 | 956 | 960 | 955 | 955 | 10,800 |
2023/08/10 | 951 | 955 | 951 | 955 | 7,400 |
2023/08/09 | 956 | 956 | 947 | 948 | 30,300 |
2023/08/08 | 956 | 957 | 952 | 955 | 71,100 |
2023/08/07 | 950 | 956 | 950 | 955 | 11,100 |
2023/08/04 | 949 | 952 | 945 | 946 | 10,900 |
2023/08/03 | 945 | 953 | 945 | 946 | 22,700 |
2023/08/02 | 953 | 957 | 946 | 947 | 20,600 |
2023/08/01 | 958 | 958 | 953 | 953 | 13,900 |
2023/07/31 | 958 | 958 | 952 | 954 | 12,600 |
2023/07/28 | 951 | 955 | 948 | 948 | 65,500 |
2023/07/27 | 952 | 957 | 951 | 953 | 9,100 |
2023/07/26 | 960 | 960 | 951 | 951 | 9,100 |
2023/07/25 | 955 | 960 | 952 | 958 | 12,000 |
2023/07/24 | 955 | 956 | 950 | 955 | 10,600 |
2023/07/21 | 947 | 952 | 947 | 950 | 12,000 |
2023/07/20 | 947 | 953 | 941 | 947 | 22,000 |
2023/07/19 | 943 | 948 | 943 | 946 | 12,200 |
2023/07/18 | 941 | 942 | 935 | 937 | 18,300 |
2023/07/14 | 937 | 943 | 935 | 940 | 15,800 |
2023/07/13 | 940 | 944 | 932 | 940 | 29,800 |
2023/07/12 | 945 | 950 | 941 | 941 | 45,000 |
2023/07/11 | 965 | 972 | 958 | 967 | 50,000 |
2023/07/10 | 952 | 965 | 952 | 958 | 17,400 |
2023/07/07 | 950 | 959 | 948 | 952 | 16,000 |
2023/07/06 | 959 | 963 | 952 | 953 | 10,500 |
2023/07/05 | 958 | 961 | 952 | 957 | 18,800 |
2023/07/04 | 960 | 975 | 957 | 957 | 34,800 |
2023/07/03 | 965 | 966 | 959 | 960 | 10,500 |
2023/06/30 | 965 | 965 | 956 | 957 | 15,800 |
2023/06/29 | 957 | 960 | 955 | 960 | 11,000 |
2023/06/28 | 950 | 958 | 950 | 955 | 14,300 |
2023/06/27 | 949 | 950 | 944 | 948 | 8,500 |
2023/06/26 | 946 | 950 | 945 | 949 | 6,900 |
2023/06/23 | 954 | 956 | 946 | 946 | 8,000 |
2023/06/22 | 950 | 958 | 950 | 952 | 14,900 |
2023/06/21 | 947 | 949 | 944 | 946 | 6,600 |
2023/06/20 | 947 | 948 | 944 | 947 | 6,200 |
2023/06/19 | 945 | 948 | 944 | 947 | 8,300 |
2023/06/16 | 940 | 945 | 940 | 943 | 7,100 |
2023/06/15 | 940 | 944 | 938 | 940 | 9,200 |
2023/06/14 | 942 | 942 | 938 | 940 | 11,600 |
2023/06/13 | 941 | 942 | 937 | 938 | 6,500 |
2023/06/12 | 939 | 941 | 935 | 938 | 9,600 |
2023/06/09 | 932 | 938 | 929 | 934 | 11,300 |
2023/06/08 | 939 | 939 | 925 | 932 | 16,100 |
2023/06/07 | 934 | 940 | 932 | 935 | 12,800 |
2023/06/06 | 937 | 940 | 933 | 933 | 9,000 |
2023/06/05 | 930 | 940 | 930 | 938 | 9,300 |
2023/06/02 | 930 | 938 | 927 | 928 | 11,500 |
2023/06/01 | 924 | 929 | 923 | 923 | 10,400 |
2023/05/31 | 931 | 931 | 922 | 922 | 20,600 |
2023/05/30 | 938 | 938 | 929 | 931 | 16,500 |
2023/05/29 | 930 | 942 | 930 | 938 | 12,300 |
2023/05/26 | 936 | 936 | 928 | 928 | 17,200 |
2023/05/25 | 936 | 943 | 935 | 936 | 11,900 |
2023/05/24 | 942 | 946 | 940 | 940 | 7,100 |
2023/05/23 | 952 | 954 | 936 | 941 | 16,900 |
2023/05/22 | 952 | 955 | 950 | 954 | 6,700 |
2023/05/19 | 954 | 956 | 951 | 951 | 9,700 |
2023/05/18 | 960 | 960 | 952 | 954 | 16,000 |
2023/05/17 | 958 | 959 | 955 | 955 | 7,400 |
2023/05/16 | 954 | 958 | 951 | 957 | 10,800 |
2023/05/15 | 958 | 958 | 953 | 956 | 11,400 |
2023/05/12 | 957 | 958 | 952 | 957 | 6,700 |
2023/05/11 | 958 | 958 | 954 | 954 | 4,900 |
2023/05/10 | 954 | 959 | 952 | 955 | 6,200 |
2023/05/09 | 956 | 958 | 954 | 954 | 9,500 |
2023/05/08 | 950 | 957 | 947 | 953 | 11,700 |
2023/05/02 | 954 | 954 | 944 | 950 | 10,500 |
2023/05/01 | 950 | 955 | 948 | 951 | 11,300 |
2023/04/28 | 940 | 953 | 940 | 950 | 14,200 |
2023/04/27 | 955 | 958 | 937 | 937 | 80,100 |
2023/04/26 | 948 | 955 | 945 | 951 | 17,000 |
2023/04/25 | 946 | 953 | 945 | 950 | 21,900 |
2023/04/24 | 946 | 949 | 940 | 945 | 16,500 |
2023/04/21 | 939 | 942 | 936 | 937 | 10,800 |
2023/04/20 | 941 | 941 | 935 | 936 | 10,800 |
2023/04/19 | 938 | 941 | 931 | 937 | 16,600 |
2023/04/18 | 942 | 944 | 934 | 941 | 18,800 |
2023/04/17 | 937 | 939 | 930 | 939 | 20,500 |
2023/04/14 | 940 | 940 | 932 | 937 | 16,100 |
2023/04/13 | 937 | 938 | 925 | 934 | 16,100 |
2023/04/12 | 919 | 939 | 919 | 929 | 51,800 |
2023/04/11 | 934 | 948 | 930 | 947 | 46,800 |
2023/04/10 | 925 | 928 | 924 | 928 | 9,700 |
2023/04/07 | 913 | 923 | 913 | 919 | 7,800 |
2023/04/06 | 928 | 928 | 913 | 913 | 19,300 |
2023/04/05 | 931 | 931 | 921 | 922 | 15,400 |
2023/04/04 | 931 | 936 | 930 | 932 | 9,800 |
2023/04/03 | 938 | 938 | 932 | 932 | 9,400 |
2023/03/31 | 940 | 940 | 932 | 940 | 12,800 |
2023/03/30 | 925 | 939 | 925 | 939 | 12,900 |
2023/03/29 | 917 | 934 | 917 | 930 | 21,900 |
2023/03/28 | 919 | 924 | 919 | 924 | 7,900 |
2023/03/27 | 911 | 918 | 911 | 915 | 11,100 |
2023/03/24 | 920 | 920 | 913 | 913 | 7,800 |
2023/03/23 | 916 | 917 | 913 | 917 | 11,300 |
2023/03/22 | 910 | 918 | 910 | 916 | 9,900 |
2023/03/20 | 916 | 917 | 909 | 909 | 16,800 |
2023/03/17 | 917 | 919 | 911 | 915 | 13,500 |
2023/03/16 | 915 | 917 | 910 | 917 | 17,500 |
2023/03/15 | 915 | 921 | 915 | 919 | 10,800 |
2023/03/14 | 922 | 923 | 915 | 915 | 18,500 |
2023/03/13 | 928 | 930 | 924 | 930 | 16,200 |
2023/03/10 | 941 | 941 | 934 | 936 | 14,300 |
2023/03/09 | 942 | 943 | 938 | 942 | 14,200 |
2023/03/08 | 929 | 940 | 929 | 940 | 13,600 |
2023/03/07 | 930 | 934 | 930 | 933 | 8,800 |
2023/03/06 | 929 | 930 | 927 | 929 | 8,800 |
2023/03/03 | 923 | 928 | 923 | 926 | 13,200 |
2023/03/02 | 927 | 929 | 926 | 926 | 11,000 |
2023/03/01 | 921 | 927 | 920 | 927 | 14,500 |
2023/02/28 | 926 | 927 | 925 | 927 | 13,700 |
2023/02/27 | 927 | 927 | 921 | 923 | 71,900 |
2023/02/24 | 948 | 950 | 945 | 946 | 196,200 |
2023/02/22 | 946 | 948 | 944 | 944 | 15,000 |
2023/02/21 | 945 | 950 | 944 | 946 | 13,500 |
2023/02/20 | 942 | 945 | 941 | 945 | 14,800 |
2023/02/17 | 937 | 941 | 937 | 941 | 12,600 |
2023/02/16 | 940 | 941 | 937 | 940 | 5,500 |
2023/02/15 | 940 | 940 | 936 | 938 | 10,000 |
2023/02/14 | 938 | 938 | 935 | 938 | 6,100 |
2023/02/13 | 933 | 939 | 932 | 932 | 11,500 |
2023/02/10 | 931 | 933 | 930 | 930 | 5,300 |
2023/02/09 | 928 | 933 | 928 | 931 | 8,200 |
2023/02/08 | 930 | 932 | 930 | 930 | 4,700 |
2023/02/07 | 931 | 931 | 929 | 929 | 8,100 |
2023/02/06 | 930 | 931 | 929 | 930 | 9,200 |
2023/02/03 | 930 | 931 | 928 | 929 | 14,000 |
2023/02/02 | 932 | 936 | 930 | 930 | 8,500 |
2023/02/01 | 930 | 935 | 930 | 932 | 11,100 |
2023/01/31 | 929 | 935 | 929 | 934 | 9,400 |
2023/01/30 | 933 | 939 | 926 | 926 | 62,000 |
2023/01/27 | 927 | 931 | 927 | 931 | 18,000 |
2023/01/26 | 933 | 933 | 928 | 929 | 12,200 |
2023/01/25 | 925 | 932 | 924 | 931 | 12,100 |
2023/01/24 | 928 | 932 | 926 | 930 | 8,300 |
2023/01/23 | 919 | 930 | 917 | 928 | 10,800 |
2023/01/20 | 916 | 919 | 915 | 915 | 11,500 |
2023/01/19 | 923 | 923 | 916 | 916 | 30,400 |
2023/01/18 | 921 | 926 | 917 | 919 | 50,400 |
2023/01/17 | 914 | 919 | 912 | 917 | 13,800 |
2023/01/16 | 923 | 923 | 911 | 911 | 15,100 |
2023/01/13 | 925 | 925 | 916 | 916 | 12,700 |
2023/01/12 | 924 | 926 | 918 | 919 | 16,800 |
2023/01/11 | 937 | 937 | 924 | 924 | 25,000 |
2023/01/10 | 938 | 940 | 935 | 938 | 8,600 |
2023/01/06 | 923 | 932 | 923 | 928 | 4,800 |
2023/01/05 | 942 | 942 | 923 | 923 | 13,000 |
2023/01/04 | 935 | 940 | 926 | 931 | 13,300 |