ヒマラヤ
7514スタンダード/小売業/HIMARAYA Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 847.0 | 849.0 | 845.0 | 845.0 | -3.0 | -0.35% | 6,000 |
| 2026-03-12 | 850.0 | 850.0 | 846.0 | 848.0 | -2.0 | -0.24% | 5,500 |
| 2026-03-11 | 847.0 | 851.0 | 847.0 | 850.0 | +3.0 | +0.35% | 4,700 |
| 2026-03-10 | 848.0 | 850.0 | 846.0 | 847.0 | +2.0 | +0.24% | 3,000 |
| 2026-03-09 | 848.0 | 848.0 | 845.0 | 845.0 | -3.0 | -0.35% | 7,700 |
| 2026-03-06 | 841.0 | 848.0 | 841.0 | 848.0 | +5.0 | +0.59% | 5,200 |
| 2026-03-05 | 845.0 | 847.0 | 842.0 | 843.0 | +2.0 | +0.24% | 6,900 |
| 2026-03-04 | 841.0 | 844.0 | 835.0 | 841.0 | -4.0 | -0.47% | 22,200 |
| 2026-03-03 | 849.0 | 850.0 | 845.0 | 845.0 | -5.0 | -0.59% | 12,700 |
| 2026-03-02 | 858.0 | 858.0 | 846.0 | 850.0 | -8.0 | -0.93% | 22,100 |
| 2026-02-27 | 860.0 | 861.0 | 855.0 | 858.0 | -2.0 | -0.23% | 14,900 |
| 2026-02-26 | 864.0 | 873.0 | 858.0 | 860.0 | -38.0 | -4.23% | 53,800 |
| 2026-02-25 | 895.0 | 898.0 | 888.0 | 898.0 | +6.0 | +0.67% | 44,500 |
| 2026-02-24 | 888.0 | 894.0 | 888.0 | 892.0 | +5.0 | +0.56% | 15,700 |
| 2026-02-20 | 887.0 | 890.0 | 882.0 | 887.0 | +1.0 | +0.11% | 17,100 |
| 2026-02-19 | 887.0 | 888.0 | 884.0 | 886.0 | 0.0 | 0.00% | 10,700 |
| 2026-02-18 | 887.0 | 889.0 | 886.0 | 886.0 | -1.0 | -0.11% | 13,300 |
| 2026-02-17 | 885.0 | 887.0 | 885.0 | 887.0 | +2.0 | +0.23% | 8,500 |
| 2026-02-16 | 884.0 | 887.0 | 884.0 | 885.0 | +1.0 | +0.11% | 10,300 |
| 2026-02-13 | 885.0 | 886.0 | 884.0 | 884.0 | 0.0 | 0.00% | 11,300 |
| 2026-02-12 | 884.0 | 886.0 | 883.0 | 884.0 | +2.0 | +0.23% | 9,900 |
| 2026-02-10 | 883.0 | 884.0 | 882.0 | 882.0 | +1.0 | +0.11% | 8,900 |
| 2026-02-09 | 884.0 | 884.0 | 881.0 | 881.0 | 0.0 | 0.00% | 4,400 |
| 2026-02-06 | 884.0 | 884.0 | 881.0 | 881.0 | +1.0 | +0.11% | 5,300 |
| 2026-02-05 | 883.0 | 884.0 | 880.0 | 880.0 | -3.0 | -0.34% | 14,500 |
| 2026-02-04 | 881.0 | 883.0 | 881.0 | 883.0 | +2.0 | +0.23% | 4,000 |
| 2026-02-03 | 882.0 | 883.0 | 876.0 | 881.0 | +5.0 | +0.57% | 9,700 |
| 2026-02-02 | 879.0 | 882.0 | 876.0 | 876.0 | -3.0 | -0.34% | 4,900 |
| 2026-01-30 | 875.0 | 879.0 | 875.0 | 879.0 | +2.0 | +0.23% | 6,600 |
| 2026-01-29 | 882.0 | 882.0 | 876.0 | 877.0 | -3.0 | -0.34% | 11,300 |
| 2026-01-28 | 881.0 | 882.0 | 879.0 | 880.0 | -1.0 | -0.11% | 20,800 |
| 2026-01-27 | 882.0 | 882.0 | 880.0 | 881.0 | -1.0 | -0.11% | 6,400 |
| 2026-01-26 | 882.0 | 882.0 | 881.0 | 882.0 | +1.0 | +0.11% | 5,700 |
| 2026-01-23 | 880.0 | 883.0 | 880.0 | 881.0 | -1.0 | -0.11% | 7,000 |
| 2026-01-22 | 882.0 | 882.0 | 880.0 | 882.0 | +2.0 | +0.23% | 4,800 |
| 2026-01-21 | 880.0 | 882.0 | 877.0 | 880.0 | 0.0 | 0.00% | 15,100 |
| 2026-01-20 | 880.0 | 880.0 | 877.0 | 880.0 | +2.0 | +0.23% | 8,500 |
| 2026-01-19 | 878.0 | 879.0 | 876.0 | 878.0 | +2.0 | +0.23% | 5,700 |
| 2026-01-16 | 880.0 | 880.0 | 875.0 | 876.0 | -3.0 | -0.34% | 9,600 |
| 2026-01-15 | 881.0 | 881.0 | 877.0 | 879.0 | +1.0 | +0.11% | 10,100 |
| 2026-01-14 | 877.0 | 880.0 | 876.0 | 878.0 | +1.0 | +0.11% | 8,400 |
| 2026-01-13 | 882.0 | 883.0 | 877.0 | 877.0 | 0.0 | 0.00% | 11,900 |
| 2026-01-09 | 875.0 | 879.0 | 870.0 | 877.0 | +4.0 | +0.46% | 17,800 |
| 2026-01-08 | 874.0 | 874.0 | 868.0 | 873.0 | +2.0 | +0.23% | 9,700 |
| 2026-01-07 | 864.0 | 873.0 | 862.0 | 871.0 | +11.0 | +1.28% | 17,300 |
| 2026-01-06 | 860.0 | 860.0 | 855.0 | 860.0 | +5.0 | +0.58% | 14,800 |
| 2026-01-05 | 863.0 | 863.0 | 850.0 | 855.0 | +8.0 | +0.94% | 26,300 |
| 2025-12-30 | 849.0 | 849.0 | 842.0 | 847.0 | +1.0 | +0.12% | 11,500 |
| 2025-12-29 | 840.0 | 848.0 | 840.0 | 846.0 | +6.0 | +0.71% | 11,400 |
| 2025-12-26 | 842.0 | 842.0 | 840.0 | 840.0 | 0.0 | 0.00% | 24,000 |
| 2025-12-25 | 842.0 | 843.0 | 840.0 | 840.0 | -2.0 | -0.24% | 24,400 |
| 2025-12-24 | 846.0 | 846.0 | 842.0 | 842.0 | 0.0 | 0.00% | 13,400 |
| 2025-12-23 | 842.0 | 843.0 | 841.0 | 842.0 | -1.0 | -0.12% | 8,800 |
| 2025-12-22 | 843.0 | 843.0 | 842.0 | 843.0 | 0.0 | 0.00% | 9,500 |
| 2025-12-19 | 842.0 | 844.0 | 842.0 | 843.0 | 0.0 | 0.00% | 7,400 |
| 2025-12-18 | 843.0 | 843.0 | 842.0 | 843.0 | +1.0 | +0.12% | 3,800 |
| 2025-12-17 | 843.0 | 845.0 | 841.0 | 842.0 | -3.0 | -0.36% | 17,400 |
| 2025-12-16 | 848.0 | 848.0 | 845.0 | 845.0 | 0.0 | 0.00% | 6,500 |
| 2025-12-15 | 848.0 | 848.0 | 843.0 | 845.0 | +2.0 | +0.24% | 11,400 |
| 2025-12-12 | 842.0 | 844.0 | 842.0 | 843.0 | +1.0 | +0.12% | 7,100 |
| 2025-12-11 | 846.0 | 846.0 | 842.0 | 842.0 | -2.0 | -0.24% | 6,100 |
| 2025-12-10 | 845.0 | 845.0 | 843.0 | 844.0 | -1.0 | -0.12% | 13,400 |
| 2025-12-09 | 844.0 | 845.0 | 842.0 | 845.0 | +2.0 | +0.24% | 7,900 |
| 2025-12-08 | 845.0 | 845.0 | 843.0 | 843.0 | +1.0 | +0.12% | 3,700 |
| 2025-12-05 | 848.0 | 848.0 | 842.0 | 842.0 | -2.0 | -0.24% | 5,800 |
| 2025-12-04 | 844.0 | 846.0 | 843.0 | 844.0 | -1.0 | -0.12% | 5,800 |
| 2025-12-03 | 845.0 | 847.0 | 844.0 | 845.0 | -1.0 | -0.12% | 3,800 |
| 2025-12-02 | 850.0 | 850.0 | 846.0 | 846.0 | -3.0 | -0.35% | 3,100 |
| 2025-12-01 | 850.0 | 850.0 | 846.0 | 849.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-28 | 850.0 | 850.0 | 848.0 | 849.0 | 0.0 | 0.00% | 5,300 |
| 2025-11-27 | 849.0 | 849.0 | 847.0 | 849.0 | +2.0 | +0.24% | 6,500 |
| 2025-11-26 | 841.0 | 847.0 | 841.0 | 847.0 | +2.0 | +0.24% | 7,400 |
| 2025-11-25 | 843.0 | 845.0 | 843.0 | 845.0 | +2.0 | +0.24% | 2,400 |
| 2025-11-21 | 841.0 | 844.0 | 841.0 | 843.0 | 0.0 | 0.00% | 4,500 |
| 2025-11-20 | 843.0 | 845.0 | 843.0 | 843.0 | 0.0 | 0.00% | 4,300 |
| 2025-11-19 | 846.0 | 849.0 | 843.0 | 843.0 | -3.0 | -0.35% | 8,200 |
| 2025-11-18 | 847.0 | 847.0 | 844.0 | 846.0 | 0.0 | 0.00% | 3,800 |
| 2025-11-17 | 848.0 | 849.0 | 844.0 | 846.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-14 | 848.0 | 849.0 | 841.0 | 846.0 | 0.0 | 0.00% | 7,800 |
| 2025-11-13 | 848.0 | 848.0 | 845.0 | 846.0 | +1.0 | +0.12% | 2,300 |
| 2025-11-12 | 844.0 | 846.0 | 844.0 | 845.0 | +1.0 | +0.12% | 2,700 |
| 2025-11-11 | 846.0 | 849.0 | 844.0 | 844.0 | -1.0 | -0.12% | 4,300 |
| 2025-11-10 | 847.0 | 850.0 | 842.0 | 845.0 | -2.0 | -0.24% | 7,400 |
| 2025-11-07 | 848.0 | 849.0 | 845.0 | 847.0 | 0.0 | 0.00% | 3,900 |
| 2025-11-06 | 850.0 | 850.0 | 847.0 | 847.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-05 | 852.0 | 852.0 | 847.0 | 847.0 | -3.0 | -0.35% | 7,000 |
| 2025-11-04 | 849.0 | 851.0 | 849.0 | 850.0 | -6.0 | -0.70% | 4,100 |
| 2025-10-31 | 850.0 | 856.0 | 847.0 | 856.0 | +9.0 | +1.06% | 5,600 |
| 2025-10-30 | 847.0 | 850.0 | 845.0 | 847.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-29 | 851.0 | 851.0 | 847.0 | 847.0 | -2.0 | -0.24% | 2,100 |
| 2025-10-28 | 850.0 | 850.0 | 849.0 | 849.0 | -1.0 | -0.12% | 1,700 |
| 2025-10-27 | 851.0 | 851.0 | 847.0 | 850.0 | -1.0 | -0.12% | 9,600 |
| 2025-10-24 | 850.0 | 852.0 | 849.0 | 851.0 | 0.0 | 0.00% | 4,800 |
| 2025-10-23 | 849.0 | 853.0 | 849.0 | 851.0 | +2.0 | +0.24% | 3,700 |
| 2025-10-22 | 848.0 | 851.0 | 848.0 | 849.0 | +1.0 | +0.12% | 2,800 |
| 2025-10-21 | 846.0 | 848.0 | 846.0 | 848.0 | +2.0 | +0.24% | 1,900 |
| 2025-10-20 | 847.0 | 853.0 | 846.0 | 846.0 | -1.0 | -0.12% | 3,600 |
| 2025-10-17 | 849.0 | 858.0 | 846.0 | 847.0 | -2.0 | -0.24% | 7,000 |
| 2025-10-16 | 847.0 | 851.0 | 847.0 | 849.0 | +2.0 | +0.24% | 1,900 |
| 2025-10-15 | 846.0 | 848.0 | 843.0 | 847.0 | 0.0 | 0.00% | 7,900 |
| 2025-10-14 | 847.0 | 850.0 | 846.0 | 847.0 | -3.0 | -0.35% | 7,500 |
| 2025-10-10 | 852.0 | 855.0 | 846.0 | 850.0 | 0.0 | 0.00% | 7,700 |
| 2025-10-09 | 850.0 | 852.0 | 848.0 | 850.0 | 0.0 | 0.00% | 14,200 |
| 2025-10-08 | 855.0 | 855.0 | 850.0 | 850.0 | 0.0 | 0.00% | 8,400 |
| 2025-10-07 | 852.0 | 855.0 | 850.0 | 850.0 | -4.0 | -0.47% | 5,800 |
| 2025-10-06 | 857.0 | 857.0 | 850.0 | 854.0 | +2.0 | +0.23% | 10,200 |
| 2025-10-03 | 852.0 | 855.0 | 852.0 | 852.0 | 0.0 | 0.00% | 2,000 |
| 2025-10-02 | 857.0 | 857.0 | 852.0 | 852.0 | -2.0 | -0.23% | 1,800 |
| 2025-10-01 | 857.0 | 859.0 | 854.0 | 854.0 | -3.0 | -0.35% | 4,000 |
| 2025-09-30 | 858.0 | 859.0 | 856.0 | 857.0 | +1.0 | +0.12% | 5,200 |
| 2025-09-29 | 857.0 | 858.0 | 853.0 | 856.0 | +4.0 | +0.47% | 4,100 |
| 2025-09-26 | 851.0 | 853.0 | 851.0 | 852.0 | 0.0 | 0.00% | 3,200 |
| 2025-09-25 | 854.0 | 856.0 | 852.0 | 852.0 | -2.0 | -0.23% | 7,400 |
| 2025-09-24 | 855.0 | 855.0 | 853.0 | 854.0 | -1.0 | -0.12% | 9,200 |
| 2025-09-22 | 855.0 | 858.0 | 855.0 | 855.0 | 0.0 | 0.00% | 7,200 |
| 2025-09-19 | 871.0 | 871.0 | 855.0 | 855.0 | -1.0 | -0.12% | 15,700 |
| 2025-09-18 | 860.0 | 860.0 | 856.0 | 856.0 | 0.0 | 0.00% | 4,000 |
| 2025-09-17 | 856.0 | 863.0 | 856.0 | 856.0 | 0.0 | 0.00% | 5,400 |
| 2025-09-16 | 856.0 | 860.0 | 855.0 | 856.0 | -1.0 | -0.12% | 8,400 |
| 2025-09-12 | 858.0 | 860.0 | 856.0 | 857.0 | — | — | 8,800 |
直近120営業日分を表示