7514 (株)ヒマラヤ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-17 | 869 | 869 | 863 | 863 | 3,400 | 863 |
| 2025-07-16 | 864 | 869 | 864 | 865 | 3,400 | 865 |
| 2025-07-15 | 865 | 870 | 864 | 864 | 15,500 | 864 |
| 2025-07-14 | 865 | 867 | 862 | 865 | 7,300 | 865 |
| 2025-07-11 | 865 | 867 | 863 | 867 | 5,300 | 867 |
| 2025-07-10 | 868 | 868 | 864 | 867 | 2,500 | 867 |
| 2025-07-09 | 862 | 867 | 862 | 865 | 5,400 | 865 |
| 2025-07-08 | 865 | 866 | 863 | 865 | 1,900 | 865 |
| 2025-07-07 | 861 | 865 | 861 | 864 | 5,200 | 864 |
| 2025-07-04 | 864 | 868 | 864 | 867 | 1,800 | 867 |
| 2025-07-03 | 869 | 870 | 864 | 864 | 5,900 | 864 |
| 2025-07-02 | 862 | 870 | 859 | 869 | 9,000 | 869 |
| 2025-07-01 | 860 | 862 | 856 | 857 | 3,100 | 857 |
| 2025-06-30 | 870 | 870 | 850 | 852 | 17,900 | 852 |
| 2025-06-27 | 854 | 862 | 852 | 862 | 10,700 | 862 |
| 2025-06-26 | 854 | 854 | 849 | 854 | 6,600 | 854 |
| 2025-06-25 | 853 | 855 | 852 | 853 | 1,900 | 853 |
| 2025-06-24 | 856 | 856 | 850 | 854 | 4,000 | 854 |
| 2025-06-23 | 855 | 856 | 852 | 855 | 4,500 | 855 |
| 2025-06-20 | 852 | 855 | 849 | 855 | 2,800 | 855 |
| 2025-06-19 | 855 | 855 | 848 | 849 | 6,000 | 849 |
| 2025-06-18 | 852 | 854 | 850 | 854 | 3,700 | 854 |
| 2025-06-17 | 850 | 851 | 849 | 850 | 2,100 | 850 |
| 2025-06-16 | 850 | 850 | 847 | 847 | 3,100 | 847 |
| 2025-06-13 | 846 | 847 | 842 | 844 | 2,100 | 844 |
| 2025-06-12 | 846 | 850 | 845 | 846 | 4,300 | 846 |
| 2025-06-11 | 841 | 844 | 840 | 841 | 2,300 | 841 |
| 2025-06-10 | 844 | 845 | 841 | 841 | 1,900 | 841 |
| 2025-06-09 | 846 | 848 | 843 | 844 | 2,000 | 844 |
| 2025-06-06 | 844 | 846 | 840 | 840 | 3,300 | 840 |
| 2025-06-05 | 848 | 848 | 842 | 843 | 2,000 | 843 |
| 2025-06-04 | 840 | 848 | 840 | 848 | 4,200 | 848 |
| 2025-06-03 | 848 | 851 | 832 | 841 | 15,300 | 841 |
| 2025-06-02 | 853 | 853 | 850 | 851 | 2,500 | 851 |
| 2025-05-30 | 850 | 851 | 845 | 848 | 4,200 | 848 |
| 2025-05-29 | 842 | 850 | 842 | 847 | 6,100 | 847 |
| 2025-05-28 | 838 | 843 | 838 | 842 | 2,600 | 842 |
| 2025-05-27 | 836 | 839 | 836 | 837 | 1,200 | 837 |
| 2025-05-26 | 838 | 838 | 835 | 835 | 1,000 | 835 |
| 2025-05-23 | 833 | 837 | 832 | 834 | 6,000 | 834 |
| 2025-05-22 | 837 | 839 | 836 | 837 | 2,300 | 837 |
| 2025-05-21 | 840 | 841 | 837 | 837 | 4,100 | 837 |
| 2025-05-20 | 842 | 842 | 839 | 839 | 4,200 | 839 |
| 2025-05-19 | 840 | 841 | 838 | 841 | 4,300 | 841 |
| 2025-05-16 | 838 | 840 | 834 | 838 | 4,700 | 838 |
| 2025-05-15 | 836 | 842 | 836 | 841 | 2,000 | 841 |
| 2025-05-14 | 840 | 840 | 835 | 836 | 4,100 | 836 |
| 2025-05-13 | 844 | 845 | 841 | 841 | 5,500 | 841 |
| 2025-05-12 | 843 | 843 | 840 | 843 | 2,700 | 843 |
| 2025-05-09 | 836 | 839 | 836 | 839 | 2,800 | 839 |
| 2025-05-08 | 838 | 838 | 836 | 836 | 1,700 | 836 |
| 2025-05-07 | 842 | 842 | 837 | 837 | 4,900 | 837 |
| 2025-05-02 | 845 | 848 | 842 | 842 | 3,500 | 842 |
| 2025-05-01 | 842 | 848 | 842 | 843 | 5,100 | 843 |
| 2025-04-30 | 834 | 876 | 822 | 847 | 151,300 | 847 |
| 2025-04-28 | 830 | 834 | 830 | 834 | 5,500 | 834 |
| 2025-04-25 | 832 | 833 | 831 | 832 | 4,200 | 832 |
| 2025-04-24 | 830 | 832 | 829 | 832 | 4,300 | 832 |
| 2025-04-23 | 830 | 830 | 829 | 830 | 2,400 | 830 |
| 2025-04-22 | 829 | 829 | 827 | 827 | 2,700 | 827 |
| 2025-04-21 | 825 | 830 | 825 | 829 | 2,700 | 829 |
| 2025-04-18 | 819 | 824 | 819 | 824 | 2,800 | 824 |
| 2025-04-17 | 817 | 821 | 817 | 819 | 2,000 | 819 |
| 2025-04-16 | 821 | 824 | 818 | 818 | 2,700 | 818 |
| 2025-04-15 | 821 | 826 | 819 | 819 | 4,400 | 819 |
| 2025-04-14 | 833 | 833 | 820 | 820 | 12,000 | 820 |
| 2025-04-11 | 815 | 826 | 814 | 825 | 11,700 | 825 |
| 2025-04-10 | 818 | 819 | 813 | 815 | 5,200 | 815 |
| 2025-04-09 | 810 | 813 | 809 | 810 | 4,100 | 810 |
| 2025-04-08 | 810 | 815 | 800 | 814 | 16,200 | 814 |
| 2025-04-07 | 815 | 815 | 808 | 808 | 18,300 | 808 |
| 2025-04-04 | 818 | 819 | 816 | 817 | 9,400 | 817 |
| 2025-04-03 | 818 | 821 | 818 | 818 | 7,600 | 818 |
| 2025-04-02 | 827 | 827 | 818 | 818 | 16,300 | 818 |
| 2025-04-01 | 824 | 840 | 822 | 827 | 9,500 | 827 |
| 2025-03-31 | 824 | 824 | 820 | 824 | 7,300 | 824 |
| 2025-03-28 | 821 | 824 | 820 | 820 | 6,700 | 820 |
| 2025-03-27 | 820 | 823 | 820 | 820 | 6,800 | 820 |
| 2025-03-26 | 821 | 824 | 821 | 824 | 5,900 | 824 |
| 2025-03-25 | 821 | 821 | 820 | 821 | 5,600 | 821 |
| 2025-03-24 | 819 | 821 | 818 | 821 | 9,000 | 821 |
| 2025-03-21 | 822 | 822 | 819 | 820 | 12,100 | 820 |
| 2025-03-19 | 821 | 822 | 820 | 822 | 5,500 | 822 |
| 2025-03-18 | 822 | 823 | 821 | 821 | 5,300 | 821 |
| 2025-03-17 | 820 | 823 | 819 | 823 | 6,300 | 823 |
| 2025-03-14 | 822 | 822 | 819 | 819 | 6,300 | 819 |
| 2025-03-13 | 822 | 822 | 819 | 821 | 4,800 | 821 |
| 2025-03-12 | 822 | 822 | 819 | 822 | 7,600 | 822 |
| 2025-03-11 | 821 | 825 | 819 | 820 | 19,800 | 820 |
| 2025-03-10 | 823 | 823 | 821 | 822 | 5,800 | 822 |
| 2025-03-07 | 822 | 823 | 821 | 822 | 10,200 | 822 |
| 2025-03-06 | 823 | 824 | 822 | 823 | 5,600 | 823 |
| 2025-03-05 | 823 | 826 | 822 | 824 | 6,600 | 824 |
| 2025-03-04 | 829 | 830 | 822 | 823 | 13,100 | 823 |
| 2025-03-03 | 830 | 832 | 828 | 829 | 8,100 | 829 |
| 2025-02-28 | 827 | 829 | 825 | 828 | 11,100 | 828 |
| 2025-02-27 | 817 | 835 | 817 | 830 | 45,500 | 830 |
| 2025-02-26 | 866 | 869 | 865 | 868 | 25,000 | 868 |
| 2025-02-25 | 870 | 870 | 865 | 865 | 22,300 | 865 |
| 2025-02-21 | 863 | 865 | 861 | 865 | 8,400 | 865 |
| 2025-02-20 | 863 | 865 | 861 | 862 | 7,100 | 862 |
| 2025-02-19 | 862 | 865 | 861 | 862 | 4,600 | 862 |
| 2025-02-18 | 860 | 863 | 859 | 862 | 8,100 | 862 |
| 2025-02-17 | 860 | 860 | 858 | 860 | 6,900 | 860 |
| 2025-02-14 | 856 | 859 | 856 | 859 | 5,800 | 859 |
| 2025-02-13 | 856 | 858 | 855 | 856 | 16,300 | 856 |
| 2025-02-12 | 855 | 857 | 853 | 856 | 5,400 | 856 |
| 2025-02-10 | 852 | 857 | 852 | 853 | 9,400 | 853 |
| 2025-02-07 | 854 | 854 | 852 | 852 | 5,000 | 852 |
| 2025-02-06 | 850 | 854 | 850 | 852 | 6,000 | 852 |
| 2025-02-05 | 855 | 855 | 850 | 851 | 18,500 | 851 |
| 2025-02-04 | 849 | 850 | 848 | 849 | 5,400 | 849 |
| 2025-02-03 | 850 | 851 | 844 | 849 | 8,900 | 849 |
| 2025-01-31 | 850 | 850 | 837 | 838 | 26,800 | 838 |
| 2025-01-30 | 852 | 857 | 820 | 820 | 129,900 | 820 |
| 2025-01-29 | 852 | 855 | 852 | 852 | 9,100 | 852 |
| 2025-01-28 | 852 | 856 | 851 | 853 | 9,500 | 853 |
| 2025-01-27 | 854 | 854 | 851 | 852 | 11,700 | 852 |
| 2025-01-24 | 853 | 853 | 850 | 853 | 10,300 | 853 |
| 2025-01-23 | 856 | 857 | 853 | 853 | 6,200 | 853 |
| 2025-01-22 | 853 | 856 | 851 | 852 | 3,600 | 852 |
| 2025-01-21 | 850 | 858 | 850 | 853 | 3,200 | 853 |
| 2025-01-20 | 860 | 860 | 849 | 850 | 12,300 | 850 |
| 2025-01-17 | 854 | 855 | 850 | 851 | 7,000 | 851 |
| 2025-01-16 | 853 | 857 | 851 | 854 | 9,300 | 854 |
| 2025-01-15 | 860 | 864 | 855 | 855 | 10,500 | 855 |
| 2025-01-14 | 866 | 867 | 856 | 856 | 10,500 | 856 |
| 2025-01-10 | 866 | 868 | 860 | 860 | 9,800 | 860 |
| 2025-01-09 | 871 | 871 | 866 | 868 | 5,300 | 868 |
| 2025-01-08 | 872 | 872 | 868 | 868 | 5,300 | 868 |
| 2025-01-07 | 867 | 871 | 864 | 870 | 7,500 | 870 |
| 2025-01-06 | 856 | 866 | 852 | 865 | 13,700 | 865 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株