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
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

このページの先頭へ