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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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