7514 (株)ヒマラヤ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 910 | 911 | 904 | 904 | 37,400 | 904 |
| 2024-04-25 | 915 | 915 | 911 | 911 | 5,300 | 911 |
| 2024-04-24 | 915 | 916 | 912 | 915 | 4,900 | 915 |
| 2024-04-23 | 915 | 916 | 912 | 915 | 3,100 | 915 |
| 2024-04-22 | 912 | 915 | 912 | 915 | 4,000 | 915 |
| 2024-04-19 | 913 | 913 | 909 | 909 | 10,600 | 909 |
| 2024-04-18 | 910 | 913 | 910 | 913 | 3,100 | 913 |
| 2024-04-17 | 913 | 914 | 910 | 910 | 9,700 | 910 |
| 2024-04-16 | 913 | 913 | 910 | 910 | 17,200 | 910 |
| 2024-04-15 | 913 | 916 | 913 | 916 | 4,300 | 916 |
| 2024-04-12 | 916 | 918 | 914 | 915 | 7,000 | 915 |
| 2024-04-11 | 920 | 920 | 916 | 916 | 8,400 | 916 |
| 2024-04-10 | 917 | 920 | 915 | 920 | 13,000 | 920 |
| 2024-04-09 | 920 | 922 | 917 | 920 | 13,500 | 920 |
| 2024-04-08 | 922 | 922 | 917 | 918 | 4,600 | 918 |
| 2024-04-05 | 916 | 920 | 916 | 920 | 7,300 | 920 |
| 2024-04-04 | 918 | 922 | 917 | 920 | 6,200 | 920 |
| 2024-04-03 | 917 | 922 | 915 | 918 | 10,000 | 918 |
| 2024-04-02 | 919 | 919 | 914 | 917 | 8,600 | 917 |
| 2024-04-01 | 920 | 921 | 915 | 918 | 9,100 | 918 |
| 2024-03-29 | 914 | 920 | 914 | 919 | 10,700 | 919 |
| 2024-03-28 | 917 | 917 | 912 | 914 | 10,700 | 914 |
| 2024-03-27 | 913 | 916 | 911 | 914 | 11,100 | 914 |
| 2024-03-26 | 915 | 915 | 912 | 913 | 9,200 | 913 |
| 2024-03-25 | 913 | 915 | 912 | 912 | 12,800 | 912 |
| 2024-03-22 | 916 | 916 | 912 | 912 | 5,800 | 912 |
| 2024-03-21 | 915 | 916 | 912 | 913 | 11,200 | 913 |
| 2024-03-19 | 914 | 915 | 912 | 914 | 7,400 | 914 |
| 2024-03-18 | 915 | 915 | 912 | 914 | 6,300 | 914 |
| 2024-03-15 | 915 | 915 | 913 | 915 | 4,600 | 915 |
| 2024-03-14 | 913 | 915 | 911 | 913 | 12,400 | 913 |
| 2024-03-13 | 912 | 913 | 910 | 913 | 8,400 | 913 |
| 2024-03-12 | 907 | 913 | 907 | 912 | 7,900 | 912 |
| 2024-03-11 | 914 | 914 | 905 | 911 | 40,300 | 911 |
| 2024-03-08 | 913 | 914 | 912 | 914 | 12,800 | 914 |
| 2024-03-07 | 918 | 918 | 912 | 914 | 10,100 | 914 |
| 2024-03-06 | 914 | 916 | 912 | 912 | 10,000 | 912 |
| 2024-03-05 | 913 | 918 | 912 | 917 | 7,900 | 917 |
| 2024-03-04 | 916 | 919 | 911 | 917 | 20,200 | 917 |
| 2024-03-01 | 915 | 919 | 912 | 916 | 25,000 | 916 |
| 2024-02-29 | 921 | 922 | 917 | 917 | 25,800 | 917 |
| 2024-02-28 | 917 | 932 | 917 | 923 | 61,200 | 923 |
| 2024-02-27 | 950 | 950 | 946 | 950 | 45,000 | 950 |
| 2024-02-26 | 944 | 946 | 942 | 946 | 26,800 | 946 |
| 2024-02-22 | 942 | 944 | 942 | 943 | 11,500 | 943 |
| 2024-02-21 | 942 | 943 | 941 | 942 | 11,200 | 942 |
| 2024-02-20 | 944 | 944 | 940 | 943 | 11,300 | 943 |
| 2024-02-19 | 940 | 943 | 938 | 943 | 14,800 | 943 |
| 2024-02-16 | 938 | 940 | 936 | 937 | 10,400 | 937 |
| 2024-02-15 | 938 | 939 | 935 | 935 | 14,300 | 935 |
| 2024-02-14 | 938 | 940 | 935 | 938 | 15,800 | 938 |
| 2024-02-13 | 937 | 940 | 937 | 938 | 12,300 | 938 |
| 2024-02-09 | 938 | 941 | 937 | 937 | 9,000 | 937 |
| 2024-02-08 | 935 | 940 | 935 | 937 | 5,900 | 937 |
| 2024-02-07 | 938 | 940 | 935 | 935 | 21,100 | 935 |
| 2024-02-06 | 944 | 944 | 938 | 938 | 44,200 | 938 |
| 2024-02-05 | 940 | 942 | 939 | 940 | 16,600 | 940 |
| 2024-02-02 | 941 | 942 | 936 | 938 | 8,200 | 938 |
| 2024-02-01 | 938 | 942 | 937 | 939 | 12,700 | 939 |
| 2024-01-31 | 937 | 944 | 933 | 939 | 31,100 | 939 |
| 2024-01-30 | 941 | 943 | 930 | 930 | 74,700 | 930 |
| 2024-01-29 | 939 | 943 | 939 | 940 | 9,300 | 940 |
| 2024-01-26 | 939 | 940 | 936 | 936 | 11,700 | 936 |
| 2024-01-25 | 937 | 939 | 936 | 939 | 13,100 | 939 |
| 2024-01-24 | 940 | 942 | 938 | 938 | 11,700 | 938 |
| 2024-01-23 | 942 | 943 | 938 | 939 | 10,800 | 939 |
| 2024-01-22 | 939 | 942 | 936 | 940 | 9,400 | 940 |
| 2024-01-19 | 939 | 939 | 936 | 938 | 9,100 | 938 |
| 2024-01-18 | 936 | 941 | 936 | 939 | 5,700 | 939 |
| 2024-01-17 | 944 | 944 | 936 | 936 | 15,600 | 936 |
| 2024-01-16 | 944 | 944 | 939 | 940 | 11,500 | 940 |
| 2024-01-15 | 940 | 943 | 937 | 943 | 17,900 | 943 |
| 2024-01-12 | 937 | 941 | 933 | 940 | 30,800 | 940 |
| 2024-01-11 | 941 | 943 | 939 | 943 | 31,100 | 943 |
| 2024-01-10 | 944 | 944 | 930 | 941 | 37,500 | 941 |
| 2024-01-09 | 933 | 945 | 933 | 944 | 40,800 | 944 |
| 2024-01-05 | 927 | 942 | 925 | 936 | 24,400 | 936 |
| 2024-01-04 | 920 | 925 | 919 | 923 | 17,700 | 923 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
