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 |
|---|---|---|---|---|---|
| 2024/12/30 | 854 | 854 | 849 | 850 | 13,600 |
| 2024/12/27 | 835 | 845 | 833 | 845 | 21,000 |
| 2024/12/26 | 836 | 838 | 831 | 833 | 31,600 |
| 2024/12/25 | 841 | 844 | 838 | 839 | 22,300 |
| 2024/12/24 | 842 | 843 | 840 | 840 | 13,400 |
| 2024/12/23 | 842 | 842 | 840 | 842 | 8,900 |
| 2024/12/20 | 844 | 844 | 841 | 843 | 7,600 |
| 2024/12/19 | 844 | 844 | 842 | 844 | 7,000 |
| 2024/12/18 | 844 | 848 | 842 | 848 | 10,000 |
| 2024/12/17 | 848 | 850 | 843 | 846 | 10,000 |
| 2024/12/16 | 849 | 850 | 845 | 847 | 8,100 |
| 2024/12/13 | 851 | 851 | 847 | 849 | 11,000 |
| 2024/12/12 | 847 | 848 | 845 | 848 | 8,600 |
| 2024/12/11 | 845 | 845 | 842 | 845 | 9,700 |
| 2024/12/10 | 845 | 846 | 840 | 845 | 10,000 |
| 2024/12/09 | 840 | 847 | 840 | 844 | 7,400 |
| 2024/12/06 | 840 | 843 | 840 | 843 | 4,500 |
| 2024/12/05 | 845 | 846 | 840 | 840 | 18,000 |
| 2024/12/04 | 843 | 846 | 841 | 845 | 9,300 |
| 2024/12/03 | 850 | 850 | 842 | 843 | 14,000 |
| 2024/12/02 | 851 | 851 | 842 | 848 | 4,500 |
| 2024/11/29 | 843 | 843 | 839 | 842 | 11,600 |
| 2024/11/28 | 843 | 848 | 841 | 841 | 7,700 |
| 2024/11/27 | 850 | 850 | 842 | 843 | 6,200 |
| 2024/11/26 | 848 | 849 | 845 | 848 | 6,400 |
| 2024/11/25 | 850 | 852 | 847 | 847 | 9,200 |
| 2024/11/22 | 857 | 857 | 850 | 852 | 13,500 |
| 2024/11/21 | 853 | 858 | 853 | 858 | 5,700 |
| 2024/11/20 | 853 | 856 | 852 | 853 | 2,800 |
| 2024/11/19 | 855 | 857 | 853 | 853 | 3,900 |
| 2024/11/18 | 854 | 856 | 847 | 853 | 12,900 |
| 2024/11/15 | 852 | 854 | 850 | 854 | 2,700 |
| 2024/11/14 | 859 | 859 | 850 | 851 | 8,800 |
| 2024/11/13 | 861 | 861 | 857 | 858 | 3,000 |
| 2024/11/12 | 857 | 863 | 857 | 859 | 6,600 |
| 2024/11/11 | 852 | 858 | 851 | 858 | 7,200 |
| 2024/11/08 | 854 | 855 | 851 | 852 | 6,100 |
| 2024/11/07 | 851 | 854 | 846 | 846 | 12,700 |
| 2024/11/06 | 851 | 854 | 851 | 853 | 10,300 |
| 2024/11/05 | 858 | 864 | 851 | 853 | 7,300 |
| 2024/11/01 | 866 | 866 | 854 | 858 | 6,600 |
| 2024/10/31 | 841 | 870 | 830 | 866 | 51,400 |
| 2024/10/30 | 867 | 867 | 835 | 835 | 124,700 |
| 2024/10/29 | 872 | 872 | 867 | 870 | 10,300 |
| 2024/10/28 | 868 | 873 | 867 | 870 | 9,000 |
| 2024/10/25 | 871 | 871 | 868 | 868 | 5,500 |
| 2024/10/24 | 870 | 873 | 869 | 871 | 10,600 |
| 2024/10/23 | 875 | 875 | 870 | 871 | 12,700 |
| 2024/10/22 | 878 | 878 | 872 | 875 | 7,900 |
| 2024/10/21 | 873 | 878 | 873 | 878 | 6,600 |
| 2024/10/18 | 874 | 877 | 873 | 873 | 5,500 |
| 2024/10/17 | 874 | 876 | 872 | 872 | 5,000 |
| 2024/10/16 | 873 | 874 | 871 | 874 | 7,700 |
| 2024/10/15 | 875 | 877 | 871 | 874 | 25,400 |
| 2024/10/11 | 874 | 881 | 874 | 877 | 10,500 |
| 2024/10/10 | 875 | 878 | 875 | 875 | 6,500 |
| 2024/10/09 | 884 | 884 | 875 | 875 | 14,000 |
| 2024/10/08 | 880 | 882 | 877 | 877 | 5,600 |
| 2024/10/07 | 881 | 882 | 876 | 880 | 11,000 |
| 2024/10/04 | 878 | 879 | 877 | 877 | 6,000 |
| 2024/10/03 | 875 | 880 | 875 | 877 | 3,000 |
| 2024/10/02 | 879 | 879 | 875 | 875 | 6,000 |
| 2024/10/01 | 876 | 880 | 875 | 875 | 10,600 |
| 2024/09/30 | 881 | 881 | 876 | 876 | 7,100 |
| 2024/09/27 | 884 | 884 | 875 | 876 | 26,800 |
| 2024/09/26 | 883 | 884 | 876 | 884 | 22,300 |
| 2024/09/25 | 882 | 883 | 878 | 883 | 13,300 |
| 2024/09/24 | 883 | 883 | 880 | 882 | 13,600 |
| 2024/09/20 | 882 | 885 | 881 | 881 | 15,600 |
| 2024/09/19 | 883 | 885 | 881 | 881 | 8,500 |
| 2024/09/18 | 885 | 888 | 882 | 882 | 2,800 |
| 2024/09/17 | 888 | 888 | 880 | 888 | 9,000 |
| 2024/09/13 | 888 | 888 | 881 | 885 | 10,600 |
| 2024/09/12 | 882 | 886 | 882 | 885 | 3,800 |
| 2024/09/11 | 890 | 890 | 882 | 882 | 5,700 |
| 2024/09/10 | 890 | 891 | 887 | 888 | 3,300 |
| 2024/09/09 | 890 | 894 | 886 | 890 | 16,800 |
| 2024/09/06 | 895 | 895 | 891 | 892 | 4,700 |
| 2024/09/05 | 893 | 898 | 891 | 896 | 6,600 |
| 2024/09/04 | 891 | 898 | 890 | 893 | 13,400 |
| 2024/09/03 | 894 | 898 | 892 | 898 | 12,700 |
| 2024/09/02 | 896 | 897 | 893 | 894 | 15,800 |
| 2024/08/30 | 897 | 902 | 896 | 897 | 12,400 |
| 2024/08/29 | 889 | 904 | 889 | 902 | 42,800 |
| 2024/08/28 | 915 | 921 | 914 | 917 | 54,100 |
| 2024/08/27 | 918 | 919 | 916 | 919 | 11,600 |
| 2024/08/26 | 919 | 919 | 915 | 918 | 11,800 |
| 2024/08/23 | 918 | 919 | 916 | 917 | 10,500 |
| 2024/08/22 | 914 | 918 | 913 | 918 | 4,900 |
| 2024/08/21 | 913 | 917 | 913 | 916 | 10,500 |
| 2024/08/20 | 916 | 917 | 915 | 916 | 8,700 |
| 2024/08/19 | 912 | 916 | 912 | 913 | 15,000 |
| 2024/08/16 | 911 | 915 | 911 | 912 | 8,100 |
| 2024/08/15 | 907 | 912 | 907 | 911 | 10,600 |
| 2024/08/14 | 903 | 907 | 902 | 907 | 7,200 |
| 2024/08/13 | 900 | 905 | 900 | 903 | 5,000 |
| 2024/08/09 | 897 | 903 | 894 | 900 | 8,100 |
| 2024/08/08 | 888 | 902 | 888 | 890 | 20,000 |
| 2024/08/07 | 887 | 904 | 885 | 889 | 11,000 |
| 2024/08/06 | 873 | 899 | 873 | 894 | 27,700 |
| 2024/08/05 | 904 | 905 | 888 | 888 | 41,600 |
| 2024/08/02 | 909 | 922 | 907 | 907 | 30,400 |
| 2024/08/01 | 917 | 920 | 909 | 909 | 20,000 |
| 2024/07/31 | 910 | 918 | 910 | 917 | 10,400 |
| 2024/07/30 | 923 | 925 | 910 | 910 | 75,200 |
| 2024/07/29 | 922 | 925 | 918 | 924 | 13,300 |
| 2024/07/26 | 919 | 922 | 913 | 918 | 19,100 |
| 2024/07/25 | 917 | 922 | 914 | 915 | 14,200 |
| 2024/07/24 | 924 | 925 | 917 | 917 | 19,200 |
| 2024/07/23 | 924 | 925 | 922 | 923 | 7,300 |
| 2024/07/22 | 925 | 925 | 920 | 924 | 6,100 |
| 2024/07/19 | 923 | 925 | 920 | 925 | 10,900 |
| 2024/07/18 | 921 | 923 | 919 | 921 | 13,100 |
| 2024/07/17 | 918 | 921 | 915 | 919 | 7,400 |
| 2024/07/16 | 917 | 917 | 915 | 915 | 5,600 |
| 2024/07/12 | 913 | 915 | 911 | 914 | 8,700 |
| 2024/07/11 | 913 | 915 | 912 | 913 | 11,200 |
| 2024/07/10 | 915 | 915 | 911 | 912 | 21,900 |
| 2024/07/09 | 916 | 921 | 912 | 915 | 33,700 |
| 2024/07/08 | 923 | 923 | 918 | 918 | 7,700 |
| 2024/07/05 | 920 | 920 | 917 | 918 | 4,500 |
| 2024/07/04 | 920 | 920 | 917 | 919 | 7,200 |
| 2024/07/03 | 920 | 920 | 918 | 918 | 4,100 |
| 2024/07/02 | 917 | 920 | 917 | 917 | 7,200 |
| 2024/07/01 | 920 | 920 | 917 | 920 | 7,700 |
| 2024/06/28 | 920 | 920 | 915 | 918 | 16,900 |
| 2024/06/27 | 915 | 918 | 913 | 915 | 18,000 |
| 2024/06/26 | 913 | 914 | 911 | 913 | 6,500 |
| 2024/06/25 | 911 | 913 | 910 | 913 | 3,200 |
| 2024/06/24 | 912 | 913 | 911 | 912 | 5,300 |
| 2024/06/21 | 910 | 913 | 909 | 912 | 6,700 |
| 2024/06/20 | 911 | 911 | 909 | 910 | 7,200 |
| 2024/06/19 | 911 | 913 | 910 | 910 | 2,500 |
| 2024/06/18 | 913 | 913 | 910 | 910 | 8,300 |
| 2024/06/17 | 913 | 913 | 910 | 912 | 5,900 |
| 2024/06/14 | 912 | 913 | 910 | 913 | 5,800 |
| 2024/06/13 | 914 | 914 | 910 | 912 | 5,200 |
| 2024/06/12 | 915 | 915 | 910 | 912 | 5,400 |
| 2024/06/11 | 912 | 914 | 912 | 914 | 3,900 |
| 2024/06/10 | 914 | 914 | 910 | 913 | 5,100 |
| 2024/06/07 | 910 | 913 | 910 | 913 | 6,500 |
| 2024/06/06 | 912 | 912 | 910 | 910 | 3,800 |
| 2024/06/05 | 911 | 912 | 910 | 910 | 4,100 |
| 2024/06/04 | 913 | 913 | 911 | 911 | 3,200 |
| 2024/06/03 | 913 | 914 | 911 | 911 | 8,300 |
| 2024/05/31 | 913 | 913 | 910 | 913 | 7,100 |
| 2024/05/30 | 912 | 913 | 910 | 913 | 7,100 |
| 2024/05/29 | 913 | 913 | 910 | 910 | 5,500 |
| 2024/05/28 | 910 | 913 | 910 | 913 | 5,700 |
| 2024/05/27 | 913 | 913 | 910 | 910 | 8,100 |
| 2024/05/24 | 912 | 913 | 911 | 911 | 6,100 |
| 2024/05/23 | 913 | 915 | 912 | 912 | 3,500 |
| 2024/05/22 | 916 | 916 | 911 | 914 | 7,900 |
| 2024/05/21 | 914 | 916 | 913 | 916 | 5,700 |
| 2024/05/20 | 916 | 916 | 912 | 914 | 6,800 |
| 2024/05/17 | 914 | 915 | 912 | 914 | 6,000 |
| 2024/05/16 | 915 | 915 | 911 | 914 | 6,800 |
| 2024/05/15 | 913 | 914 | 911 | 913 | 3,900 |
| 2024/05/14 | 916 | 916 | 911 | 912 | 6,600 |
| 2024/05/13 | 917 | 919 | 913 | 913 | 4,100 |
| 2024/05/10 | 919 | 919 | 915 | 917 | 4,300 |
| 2024/05/09 | 915 | 918 | 915 | 917 | 3,300 |
| 2024/05/08 | 915 | 917 | 915 | 915 | 3,700 |
| 2024/05/07 | 913 | 915 | 911 | 915 | 4,200 |
| 2024/05/02 | 914 | 914 | 911 | 913 | 4,600 |
| 2024/05/01 | 914 | 915 | 911 | 913 | 4,300 |
| 2024/04/30 | 914 | 915 | 907 | 914 | 10,000 |
| 2024/04/26 | 910 | 911 | 904 | 904 | 37,400 |
| 2024/04/25 | 915 | 915 | 911 | 911 | 5,300 |
| 2024/04/24 | 915 | 916 | 912 | 915 | 4,900 |
| 2024/04/23 | 915 | 916 | 912 | 915 | 3,100 |
| 2024/04/22 | 912 | 915 | 912 | 915 | 4,000 |
| 2024/04/19 | 913 | 913 | 909 | 909 | 10,600 |
| 2024/04/18 | 910 | 913 | 910 | 913 | 3,100 |
| 2024/04/17 | 913 | 914 | 910 | 910 | 9,700 |
| 2024/04/16 | 913 | 913 | 910 | 910 | 17,200 |
| 2024/04/15 | 913 | 916 | 913 | 916 | 4,300 |
| 2024/04/12 | 916 | 918 | 914 | 915 | 7,000 |
| 2024/04/11 | 920 | 920 | 916 | 916 | 8,400 |
| 2024/04/10 | 917 | 920 | 915 | 920 | 13,000 |
| 2024/04/09 | 920 | 922 | 917 | 920 | 13,500 |
| 2024/04/08 | 922 | 922 | 917 | 918 | 4,600 |
| 2024/04/05 | 916 | 920 | 916 | 920 | 7,300 |
| 2024/04/04 | 918 | 922 | 917 | 920 | 6,200 |
| 2024/04/03 | 917 | 922 | 915 | 918 | 10,000 |
| 2024/04/02 | 919 | 919 | 914 | 917 | 8,600 |
| 2024/04/01 | 920 | 921 | 915 | 918 | 9,100 |
| 2024/03/29 | 914 | 920 | 914 | 919 | 10,700 |
| 2024/03/28 | 917 | 917 | 912 | 914 | 10,700 |
| 2024/03/27 | 913 | 916 | 911 | 914 | 11,100 |
| 2024/03/26 | 915 | 915 | 912 | 913 | 9,200 |
| 2024/03/25 | 913 | 915 | 912 | 912 | 12,800 |
| 2024/03/22 | 916 | 916 | 912 | 912 | 5,800 |
| 2024/03/21 | 915 | 916 | 912 | 913 | 11,200 |
| 2024/03/19 | 914 | 915 | 912 | 914 | 7,400 |
| 2024/03/18 | 915 | 915 | 912 | 914 | 6,300 |
| 2024/03/15 | 915 | 915 | 913 | 915 | 4,600 |
| 2024/03/14 | 913 | 915 | 911 | 913 | 12,400 |
| 2024/03/13 | 912 | 913 | 910 | 913 | 8,400 |
| 2024/03/12 | 907 | 913 | 907 | 912 | 7,900 |
| 2024/03/11 | 914 | 914 | 905 | 911 | 40,300 |
| 2024/03/08 | 913 | 914 | 912 | 914 | 12,800 |
| 2024/03/07 | 918 | 918 | 912 | 914 | 10,100 |
| 2024/03/06 | 914 | 916 | 912 | 912 | 10,000 |
| 2024/03/05 | 913 | 918 | 912 | 917 | 7,900 |
| 2024/03/04 | 916 | 919 | 911 | 917 | 20,200 |
| 2024/03/01 | 915 | 919 | 912 | 916 | 25,000 |
| 2024/02/29 | 921 | 922 | 917 | 917 | 25,800 |
| 2024/02/28 | 917 | 932 | 917 | 923 | 61,200 |
| 2024/02/27 | 950 | 950 | 946 | 950 | 45,000 |
| 2024/02/26 | 944 | 946 | 942 | 946 | 26,800 |
| 2024/02/22 | 942 | 944 | 942 | 943 | 11,500 |
| 2024/02/21 | 942 | 943 | 941 | 942 | 11,200 |
| 2024/02/20 | 944 | 944 | 940 | 943 | 11,300 |
| 2024/02/19 | 940 | 943 | 938 | 943 | 14,800 |
| 2024/02/16 | 938 | 940 | 936 | 937 | 10,400 |
| 2024/02/15 | 938 | 939 | 935 | 935 | 14,300 |
| 2024/02/14 | 938 | 940 | 935 | 938 | 15,800 |
| 2024/02/13 | 937 | 940 | 937 | 938 | 12,300 |
| 2024/02/09 | 938 | 941 | 937 | 937 | 9,000 |
| 2024/02/08 | 935 | 940 | 935 | 937 | 5,900 |
| 2024/02/07 | 938 | 940 | 935 | 935 | 21,100 |
| 2024/02/06 | 944 | 944 | 938 | 938 | 44,200 |
| 2024/02/05 | 940 | 942 | 939 | 940 | 16,600 |
| 2024/02/02 | 941 | 942 | 936 | 938 | 8,200 |
| 2024/02/01 | 938 | 942 | 937 | 939 | 12,700 |
| 2024/01/31 | 937 | 944 | 933 | 939 | 31,100 |
| 2024/01/30 | 941 | 943 | 930 | 930 | 74,700 |
| 2024/01/29 | 939 | 943 | 939 | 940 | 9,300 |
| 2024/01/26 | 939 | 940 | 936 | 936 | 11,700 |
| 2024/01/25 | 937 | 939 | 936 | 939 | 13,100 |
| 2024/01/24 | 940 | 942 | 938 | 938 | 11,700 |
| 2024/01/23 | 942 | 943 | 938 | 939 | 10,800 |
| 2024/01/22 | 939 | 942 | 936 | 940 | 9,400 |
| 2024/01/19 | 939 | 939 | 936 | 938 | 9,100 |
| 2024/01/18 | 936 | 941 | 936 | 939 | 5,700 |
| 2024/01/17 | 944 | 944 | 936 | 936 | 15,600 |
| 2024/01/16 | 944 | 944 | 939 | 940 | 11,500 |
| 2024/01/15 | 940 | 943 | 937 | 943 | 17,900 |
| 2024/01/12 | 937 | 941 | 933 | 940 | 30,800 |
| 2024/01/11 | 941 | 943 | 939 | 943 | 31,100 |
| 2024/01/10 | 944 | 944 | 930 | 941 | 37,500 |
| 2024/01/09 | 933 | 945 | 933 | 944 | 40,800 |
| 2024/01/05 | 927 | 942 | 925 | 936 | 24,400 |
| 2024/01/04 | 920 | 925 | 919 | 923 | 17,700 |