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