7514 (株)ヒマラヤの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	922	923	918	918	13,800	918
2023-12-28	921	922	919	921	11,100	921
2023-12-27	918	918	916	917	15,400	917
2023-12-26	917	919	916	918	20,400	918
2023-12-25	920	921	916	918	9,500	918
2023-12-22	920	922	917	921	7,800	921
2023-12-21	923	925	919	920	9,800	920
2023-12-20	916	925	916	923	12,300	923
2023-12-19	919	920	916	918	16,000	918
2023-12-18	916	916	913	916	16,500	916
2023-12-15	919	919	915	916	29,800	916
2023-12-14	918	920	915	917	16,900	917
2023-12-13	918	920	918	918	8,000	918
2023-12-12	922	925	917	917	16,900	917
2023-12-11	923	925	920	922	10,200	922
2023-12-08	920	925	919	921	12,500	921
2023-12-07	926	926	921	921	10,000	921
2023-12-06	924	925	920	922	11,000	922
2023-12-05	920	925	920	924	8,000	924
2023-12-04	925	925	921	921	8,800	921
2023-12-01	924	924	917	923	6,900	923
2023-11-30	922	923	917	918	14,300	918
2023-11-29	921	925	921	922	7,900	922
2023-11-28	923	924	922	923	3,800	923
2023-11-27	923	924	918	922	7,300	922
2023-11-24	921	924	916	921	10,000	921
2023-11-22	921	923	920	921	9,800	921
2023-11-21	916	921	916	918	4,000	918
2023-11-20	920	922	920	920	3,900	920
2023-11-17	916	921	916	920	14,800	920
2023-11-16	917	919	915	917	6,800	917
2023-11-15	920	920	916	917	7,500	917
2023-11-14	918	918	916	916	3,800	916
2023-11-13	915	920	914	914	8,700	914
2023-11-10	916	920	915	917	6,100	917
2023-11-09	916	921	916	917	6,600	917
2023-11-08	923	923	915	915	19,800	915
2023-11-07	923	923	919	920	5,500	920
2023-11-06	922	925	918	918	11,500	918
2023-11-02	923	923	917	918	12,500	918
2023-11-01	918	927	918	924	10,400	924
2023-10-31	909	922	908	918	22,200	918
2023-10-30	925	927	905	905	91,400	905
2023-10-27	923	930	921	928	7,700	928
2023-10-26	923	928	918	923	17,000	923
2023-10-25	921	929	921	924	9,400	924
2023-10-24	920	928	915	923	16,500	923
2023-10-23	924	924	918	920	7,300	920
2023-10-20	922	925	920	920	7,900	920
2023-10-19	929	929	922	923	7,400	923
2023-10-18	925	932	923	929	19,500	929
2023-10-17	923	924	920	922	10,100	922
2023-10-16	925	925	922	922	12,700	922
2023-10-13	923	932	919	923	16,900	923
2023-10-12	927	927	921	923	11,800	923
2023-10-11	925	930	917	927	24,000	927
2023-10-10	921	926	921	922	13,300	922
2023-10-06	926	934	924	924	15,200	924
2023-10-05	914	926	914	924	17,200	924
2023-10-04	912	922	911	916	30,800	916
2023-10-03	912	920	911	917	23,000	917
2023-10-02	921	926	912	912	69,700	912
2023-09-29	925	930	920	920	49,300	920
2023-09-28	932	934	927	929	19,400	929
2023-09-27	933	933	926	932	28,300	932
2023-09-26	935	935	930	933	28,800	933
2023-09-25	945	945	935	937	21,100	937
2023-09-22	936	942	935	940	9,700	940
2023-09-21	940	941	935	936	16,200	936
2023-09-20	946	946	940	942	19,000	942
2023-09-19	943	947	942	946	6,600	946
2023-09-15	948	948	942	943	11,100	943
2023-09-14	947	948	943	948	8,400	948
2023-09-13	942	949	942	948	11,600	948
2023-09-12	945	948	942	942	9,200	942
2023-09-11	945	945	941	945	10,600	945
2023-09-08	942	946	941	944	13,600	944
2023-09-07	946	946	942	943	19,100	943
2023-09-06	946	949	944	946	15,100	946
2023-09-05	950	950	946	948	17,600	948
2023-09-04	950	950	945	948	13,800	948
2023-09-01	946	950	942	948	20,500	948
2023-08-31	946	951	942	942	38,600	942
2023-08-30	946	952	945	947	141,500	947
2023-08-29	967	980	966	978	80,200	978
2023-08-28	964	965	959	963	21,100	963
2023-08-25	957	961	953	961	25,200	961
2023-08-24	962	963	957	957	21,800	957
2023-08-23	959	962	958	962	11,200	962
2023-08-22	961	961	956	958	11,300	958
2023-08-21	952	962	952	958	23,800	958
2023-08-18	955	955	951	952	14,800	952
2023-08-17	961	961	950	955	21,000	955
2023-08-16	959	961	957	958	17,400	958
2023-08-15	958	961	956	960	22,700	960
2023-08-14	956	960	955	955	10,800	955
2023-08-10	951	955	951	955	7,400	955
2023-08-09	956	956	947	948	30,300	948
2023-08-08	956	957	952	955	71,100	955
2023-08-07	950	956	950	955	11,100	955
2023-08-04	949	952	945	946	10,900	946
2023-08-03	945	953	945	946	22,700	946
2023-08-02	953	957	946	947	20,600	947
2023-08-01	958	958	953	953	13,900	953
2023-07-31	958	958	952	954	12,600	954
2023-07-28	951	955	948	948	65,500	948
2023-07-27	952	957	951	953	9,100	953
2023-07-26	960	960	951	951	9,100	951
2023-07-25	955	960	952	958	12,000	958
2023-07-24	955	956	950	955	10,600	955
2023-07-21	947	952	947	950	12,000	950
2023-07-20	947	953	941	947	22,000	947
2023-07-19	943	948	943	946	12,200	946
2023-07-18	941	942	935	937	18,300	937
2023-07-14	937	943	935	940	15,800	940
2023-07-13	940	944	932	940	29,800	940
2023-07-12	945	950	941	941	45,000	941
2023-07-11	965	972	958	967	50,000	967
2023-07-10	952	965	952	958	17,400	958
2023-07-07	950	959	948	952	16,000	952
2023-07-06	959	963	952	953	10,500	953
2023-07-05	958	961	952	957	18,800	957
2023-07-04	960	975	957	957	34,800	957
2023-07-03	965	966	959	960	10,500	960
2023-06-30	965	965	956	957	15,800	957
2023-06-29	957	960	955	960	11,000	960
2023-06-28	950	958	950	955	14,300	955
2023-06-27	949	950	944	948	8,500	948
2023-06-26	946	950	945	949	6,900	949
2023-06-23	954	956	946	946	8,000	946
2023-06-22	950	958	950	952	14,900	952
2023-06-21	947	949	944	946	6,600	946
2023-06-20	947	948	944	947	6,200	947
2023-06-19	945	948	944	947	8,300	947
2023-06-16	940	945	940	943	7,100	943
2023-06-15	940	944	938	940	9,200	940
2023-06-14	942	942	938	940	11,600	940
2023-06-13	941	942	937	938	6,500	938
2023-06-12	939	941	935	938	9,600	938
2023-06-09	932	938	929	934	11,300	934
2023-06-08	939	939	925	932	16,100	932
2023-06-07	934	940	932	935	12,800	935
2023-06-06	937	940	933	933	9,000	933
2023-06-05	930	940	930	938	9,300	938
2023-06-02	930	938	927	928	11,500	928
2023-06-01	924	929	923	923	10,400	923
2023-05-31	931	931	922	922	20,600	922
2023-05-30	938	938	929	931	16,500	931
2023-05-29	930	942	930	938	12,300	938
2023-05-26	936	936	928	928	17,200	928
2023-05-25	936	943	935	936	11,900	936
2023-05-24	942	946	940	940	7,100	940
2023-05-23	952	954	936	941	16,900	941
2023-05-22	952	955	950	954	6,700	954
2023-05-19	954	956	951	951	9,700	951
2023-05-18	960	960	952	954	16,000	954
2023-05-17	958	959	955	955	7,400	955
2023-05-16	954	958	951	957	10,800	957
2023-05-15	958	958	953	956	11,400	956
2023-05-12	957	958	952	957	6,700	957
2023-05-11	958	958	954	954	4,900	954
2023-05-10	954	959	952	955	6,200	955
2023-05-09	956	958	954	954	9,500	954
2023-05-08	950	957	947	953	11,700	953
2023-05-02	954	954	944	950	10,500	950
2023-05-01	950	955	948	951	11,300	951
2023-04-28	940	953	940	950	14,200	950
2023-04-27	955	958	937	937	80,100	937
2023-04-26	948	955	945	951	17,000	951
2023-04-25	946	953	945	950	21,900	950
2023-04-24	946	949	940	945	16,500	945
2023-04-21	939	942	936	937	10,800	937
2023-04-20	941	941	935	936	10,800	936
2023-04-19	938	941	931	937	16,600	937
2023-04-18	942	944	934	941	18,800	941
2023-04-17	937	939	930	939	20,500	939
2023-04-14	940	940	932	937	16,100	937
2023-04-13	937	938	925	934	16,100	934
2023-04-12	919	939	919	929	51,800	929
2023-04-11	934	948	930	947	46,800	947
2023-04-10	925	928	924	928	9,700	928
2023-04-07	913	923	913	919	7,800	919
2023-04-06	928	928	913	913	19,300	913
2023-04-05	931	931	921	922	15,400	922
2023-04-04	931	936	930	932	9,800	932
2023-04-03	938	938	932	932	9,400	932
2023-03-31	940	940	932	940	12,800	940
2023-03-30	925	939	925	939	12,900	939
2023-03-29	917	934	917	930	21,900	930
2023-03-28	919	924	919	924	7,900	924
2023-03-27	911	918	911	915	11,100	915
2023-03-24	920	920	913	913	7,800	913
2023-03-23	916	917	913	917	11,300	917
2023-03-22	910	918	910	916	9,900	916
2023-03-20	916	917	909	909	16,800	909
2023-03-17	917	919	911	915	13,500	915
2023-03-16	915	917	910	917	17,500	917
2023-03-15	915	921	915	919	10,800	919
2023-03-14	922	923	915	915	18,500	915
2023-03-13	928	930	924	930	16,200	930
2023-03-10	941	941	934	936	14,300	936
2023-03-09	942	943	938	942	14,200	942
2023-03-08	929	940	929	940	13,600	940
2023-03-07	930	934	930	933	8,800	933
2023-03-06	929	930	927	929	8,800	929
2023-03-03	923	928	923	926	13,200	926
2023-03-02	927	929	926	926	11,000	926
2023-03-01	921	927	920	927	14,500	927
2023-02-28	926	927	925	927	13,700	927
2023-02-27	927	927	921	923	71,900	923
2023-02-24	948	950	945	946	196,200	946
2023-02-22	946	948	944	944	15,000	944
2023-02-21	945	950	944	946	13,500	946
2023-02-20	942	945	941	945	14,800	945
2023-02-17	937	941	937	941	12,600	941
2023-02-16	940	941	937	940	5,500	940
2023-02-15	940	940	936	938	10,000	938
2023-02-14	938	938	935	938	6,100	938
2023-02-13	933	939	932	932	11,500	932
2023-02-10	931	933	930	930	5,300	930
2023-02-09	928	933	928	931	8,200	931
2023-02-08	930	932	930	930	4,700	930
2023-02-07	931	931	929	929	8,100	929
2023-02-06	930	931	929	930	9,200	930
2023-02-03	930	931	928	929	14,000	929
2023-02-02	932	936	930	930	8,500	930
2023-02-01	930	935	930	932	11,100	932
2023-01-31	929	935	929	934	9,400	934
2023-01-30	933	939	926	926	62,000	926
2023-01-27	927	931	927	931	18,000	931
2023-01-26	933	933	928	929	12,200	929
2023-01-25	925	932	924	931	12,100	931
2023-01-24	928	932	926	930	8,300	930
2023-01-23	919	930	917	928	10,800	928
2023-01-20	916	919	915	915	11,500	915
2023-01-19	923	923	916	916	30,400	916
2023-01-18	921	926	917	919	50,400	919
2023-01-17	914	919	912	917	13,800	917
2023-01-16	923	923	911	911	15,100	911
2023-01-13	925	925	916	916	12,700	916
2023-01-12	924	926	918	919	16,800	919
2023-01-11	937	937	924	924	25,000	924
2023-01-10	938	940	935	938	8,600	938
2023-01-06	923	932	923	928	4,800	928
2023-01-05	942	942	923	923	13,000	923
2023-01-04	935	940	926	931	13,300	931

分割・併合履歴： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7514 (株)ヒマラヤ の時系列データ [2023年度]

7514 (株)ヒマラヤの時系列データ [2023年度]