日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハイレックスコーポレーション(7279)の株価時系列情報

ハイレックスコーポレーション(7279)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 1,625 1,637 1,611 1,620 23,100
2024/03/26 1,600 1,629 1,597 1,620 17,600
2024/03/25 1,614 1,635 1,600 1,600 25,700
2024/03/22 1,619 1,639 1,600 1,626 37,100
2024/03/21 1,568 1,630 1,551 1,619 68,700
2024/03/19 1,530 1,556 1,523 1,540 64,900
2024/03/18 1,564 1,574 1,530 1,533 109,000
2024/03/15 1,560 1,588 1,554 1,560 26,100
2024/03/14 1,545 1,579 1,527 1,566 72,900
2024/03/13 1,585 1,616 1,539 1,543 60,700
2024/03/12 1,585 1,585 1,522 1,577 82,600
2024/03/11 1,602 1,697 1,555 1,580 211,600
2024/03/08 1,715 1,801 1,707 1,754 157,200
2024/03/07 1,764 1,764 1,704 1,715 66,100
2024/03/06 1,717 1,748 1,714 1,748 33,800
2024/03/05 1,740 1,754 1,709 1,742 63,000
2024/03/04 1,736 1,785 1,715 1,735 102,800
2024/03/01 1,700 1,721 1,688 1,711 53,000
2024/02/29 1,710 1,710 1,682 1,701 52,700
2024/02/28 1,672 1,730 1,672 1,692 41,900
2024/02/27 1,690 1,704 1,672 1,672 26,700
2024/02/26 1,686 1,723 1,686 1,690 39,800
2024/02/22 1,697 1,697 1,639 1,686 45,100
2024/02/21 1,697 1,706 1,665 1,671 48,600
2024/02/20 1,679 1,684 1,655 1,677 34,300
2024/02/19 1,628 1,680 1,628 1,680 56,500
2024/02/16 1,577 1,639 1,548 1,623 143,800
2024/02/15 1,622 1,630 1,495 1,547 110,000
2024/02/14 1,673 1,707 1,596 1,613 141,600
2024/02/13 1,650 1,674 1,627 1,670 102,700
2024/02/09 1,613 1,644 1,597 1,634 66,700
2024/02/08 1,565 1,622 1,560 1,613 91,300
2024/02/07 1,512 1,565 1,512 1,565 42,600
2024/02/06 1,533 1,533 1,511 1,512 32,700
2024/02/05 1,540 1,554 1,533 1,533 51,900
2024/02/02 1,557 1,557 1,528 1,528 68,400
2024/02/01 1,561 1,561 1,530 1,553 48,500
2024/01/31 1,509 1,563 1,508 1,561 95,200
2024/01/30 1,479 1,540 1,471 1,509 64,200
2024/01/29 1,478 1,486 1,472 1,472 21,200
2024/01/26 1,505 1,510 1,479 1,482 29,000
2024/01/25 1,517 1,526 1,498 1,510 29,300
2024/01/24 1,504 1,527 1,502 1,517 41,900
2024/01/23 1,529 1,541 1,501 1,504 51,700
2024/01/22 1,519 1,542 1,515 1,541 92,600
2024/01/19 1,497 1,515 1,477 1,503 94,300
2024/01/18 1,448 1,487 1,443 1,485 67,400
2024/01/17 1,432 1,479 1,432 1,453 108,400
2024/01/16 1,419 1,448 1,398 1,429 173,900
2024/01/15 1,444 1,450 1,413 1,415 110,000
2024/01/12 1,427 1,440 1,407 1,414 77,300
2024/01/11 1,448 1,458 1,427 1,427 80,900
2024/01/10 1,435 1,458 1,434 1,435 106,900
2024/01/09 1,380 1,415 1,376 1,415 90,700
2024/01/05 1,346 1,373 1,343 1,351 69,100
2024/01/04 1,347 1,351 1,336 1,344 56,900
2023/12/29 1,329 1,378 1,329 1,359 75,800
2023/12/28 1,320 1,359 1,316 1,347 51,100
2023/12/27 1,312 1,321 1,301 1,314 64,300
2023/12/26 1,292 1,317 1,292 1,308 40,200
2023/12/25 1,302 1,310 1,291 1,303 74,900
2023/12/22 1,332 1,338 1,298 1,298 83,400
2023/12/21 1,325 1,347 1,320 1,336 62,500
2023/12/20 1,358 1,372 1,340 1,355 156,900
2023/12/19 1,328 1,358 1,315 1,357 89,400
2023/12/18 1,305 1,326 1,276 1,324 100,400
2023/12/15 1,276 1,325 1,276 1,321 99,900
2023/12/14 1,285 1,305 1,266 1,275 161,900
2023/12/13 1,313 1,320 1,264 1,285 314,000
2023/12/12 1,341 1,360 1,308 1,339 222,500
2023/12/11 1,311 1,372 1,285 1,351 453,800
2023/12/08 1,490 1,491 1,378 1,431 329,200
2023/12/07 1,518 1,518 1,500 1,512 73,300
2023/12/06 1,500 1,530 1,481 1,526 69,000
2023/12/05 1,530 1,542 1,491 1,493 57,100
2023/12/04 1,518 1,549 1,501 1,517 66,900
2023/12/01 1,520 1,532 1,485 1,494 36,700
2023/11/30 1,498 1,526 1,479 1,520 53,900
2023/11/29 1,470 1,535 1,461 1,502 94,800
2023/11/28 1,466 1,500 1,456 1,473 48,400
2023/11/27 1,459 1,477 1,450 1,466 47,100
2023/11/24 1,434 1,469 1,434 1,466 38,400
2023/11/22 1,429 1,447 1,429 1,437 16,800
2023/11/21 1,447 1,450 1,426 1,443 38,800
2023/11/20 1,440 1,455 1,436 1,446 34,600
2023/11/17 1,423 1,450 1,401 1,441 42,200
2023/11/16 1,405 1,440 1,397 1,419 65,200
2023/11/15 1,415 1,439 1,391 1,403 82,700
2023/11/14 1,371 1,412 1,361 1,406 41,400
2023/11/13 1,335 1,368 1,331 1,361 80,900
2023/11/10 1,314 1,332 1,301 1,332 41,100
2023/11/09 1,305 1,342 1,292 1,333 37,600
2023/11/08 1,349 1,349 1,292 1,305 81,200
2023/11/07 1,342 1,359 1,328 1,349 36,200
2023/11/06 1,330 1,360 1,326 1,355 57,900
2023/11/02 1,327 1,331 1,292 1,308 50,500
2023/11/01 1,335 1,335 1,313 1,328 30,800
2023/10/31 1,310 1,323 1,289 1,315 78,100
2023/10/30 1,329 1,347 1,312 1,323 91,800
2023/10/27 1,313 1,361 1,313 1,353 269,900
2023/10/26 1,330 1,350 1,324 1,343 78,900
2023/10/25 1,342 1,348 1,330 1,341 54,100
2023/10/24 1,362 1,364 1,295 1,329 147,600
2023/10/23 1,403 1,403 1,360 1,361 94,600
2023/10/20 1,418 1,420 1,392 1,412 41,800
2023/10/19 1,430 1,438 1,421 1,430 19,800
2023/10/18 1,422 1,449 1,422 1,449 29,600
2023/10/17 1,433 1,453 1,417 1,422 53,300
2023/10/16 1,414 1,440 1,410 1,416 38,100
2023/10/13 1,484 1,493 1,420 1,425 66,100
2023/10/12 1,460 1,491 1,460 1,484 24,600
2023/10/11 1,493 1,515 1,456 1,456 35,800
2023/10/10 1,453 1,517 1,453 1,506 59,400
2023/10/06 1,460 1,482 1,445 1,450 58,000
2023/10/05 1,463 1,485 1,449 1,461 64,300
2023/10/04 1,476 1,480 1,440 1,449 148,200
2023/10/03 1,563 1,565 1,501 1,507 106,600
2023/10/02 1,603 1,658 1,597 1,603 111,500
2023/09/29 1,600 1,628 1,591 1,603 94,700
2023/09/28 1,616 1,620 1,583 1,599 53,400
2023/09/27 1,620 1,620 1,567 1,587 63,800
2023/09/26 1,620 1,646 1,614 1,630 64,700
2023/09/25 1,609 1,649 1,601 1,618 75,400
2023/09/22 1,612 1,642 1,560 1,601 170,300
2023/09/21 1,600 1,650 1,595 1,614 160,500
2023/09/20 1,550 1,597 1,541 1,592 96,600
2023/09/19 1,490 1,548 1,463 1,544 108,600
2023/09/15 1,570 1,570 1,496 1,496 104,800
2023/09/14 1,588 1,590 1,540 1,569 91,300
2023/09/13 1,602 1,620 1,577 1,594 129,000
2023/09/12 1,524 1,573 1,494 1,570 154,800
2023/09/11 1,411 1,525 1,411 1,525 380,200
2023/09/08 1,365 1,384 1,350 1,351 81,200
2023/09/07 1,375 1,381 1,350 1,381 59,700
2023/09/06 1,344 1,384 1,327 1,377 66,100
2023/09/05 1,325 1,335 1,305 1,335 48,800
2023/09/04 1,283 1,389 1,272 1,317 112,900
2023/09/01 1,247 1,274 1,246 1,273 42,300
2023/08/31 1,239 1,260 1,233 1,248 62,900
2023/08/30 1,212 1,259 1,202 1,254 84,300
2023/08/29 1,200 1,210 1,198 1,207 26,100
2023/08/28 1,202 1,206 1,191 1,196 27,600
2023/08/25 1,197 1,202 1,190 1,202 18,100
2023/08/24 1,201 1,205 1,199 1,205 11,900
2023/08/23 1,176 1,201 1,170 1,200 30,000
2023/08/22 1,176 1,176 1,163 1,170 13,000
2023/08/21 1,153 1,167 1,151 1,165 23,700
2023/08/18 1,144 1,160 1,144 1,151 22,800
2023/08/17 1,166 1,167 1,135 1,159 55,100
2023/08/16 1,171 1,180 1,168 1,169 15,900
2023/08/15 1,180 1,189 1,173 1,185 32,000
2023/08/14 1,195 1,205 1,169 1,177 38,100
2023/08/10 1,187 1,192 1,172 1,192 13,800
2023/08/09 1,191 1,191 1,176 1,180 11,800
2023/08/08 1,188 1,194 1,179 1,190 12,500
2023/08/07 1,184 1,189 1,173 1,188 18,500
2023/08/04 1,170 1,187 1,170 1,184 18,000
2023/08/03 1,172 1,180 1,166 1,172 60,900
2023/08/02 1,180 1,182 1,169 1,172 214,500
2023/08/01 1,186 1,195 1,178 1,180 27,000
2023/07/31 1,205 1,205 1,180 1,184 34,300
2023/07/28 1,195 1,195 1,180 1,194 39,900
2023/07/27 1,189 1,201 1,185 1,197 33,700
2023/07/26 1,184 1,191 1,180 1,187 9,400
2023/07/25 1,175 1,181 1,169 1,179 19,700
2023/07/24 1,169 1,175 1,167 1,172 14,800
2023/07/21 1,157 1,160 1,149 1,153 33,900
2023/07/20 1,173 1,180 1,154 1,161 32,600
2023/07/19 1,180 1,181 1,162 1,167 19,900
2023/07/18 1,147 1,169 1,147 1,169 12,200
2023/07/14 1,141 1,158 1,135 1,146 17,900
2023/07/13 1,151 1,151 1,137 1,141 31,100
2023/07/12 1,173 1,173 1,150 1,151 25,600
2023/07/11 1,192 1,194 1,170 1,174 23,500
2023/07/10 1,215 1,228 1,183 1,184 55,000
2023/07/07 1,231 1,231 1,215 1,215 40,900
2023/07/06 1,225 1,242 1,220 1,237 41,000
2023/07/05 1,226 1,237 1,225 1,228 19,800
2023/07/04 1,220 1,227 1,216 1,226 35,400
2023/07/03 1,214 1,220 1,207 1,215 55,900
2023/06/30 1,208 1,215 1,196 1,201 68,600
2023/06/29 1,187 1,206 1,187 1,205 45,700
2023/06/28 1,180 1,189 1,178 1,181 48,300
2023/06/27 1,167 1,177 1,162 1,170 41,300
2023/06/26 1,159 1,177 1,152 1,176 36,300
2023/06/23 1,170 1,179 1,155 1,165 53,500
2023/06/22 1,163 1,173 1,163 1,165 46,500
2023/06/21 1,135 1,169 1,129 1,161 50,700
2023/06/20 1,126 1,140 1,125 1,140 21,500
2023/06/19 1,127 1,137 1,122 1,132 42,900
2023/06/16 1,154 1,154 1,132 1,134 84,900
2023/06/15 1,149 1,155 1,138 1,152 43,100
2023/06/14 1,143 1,150 1,140 1,149 27,500
2023/06/13 1,144 1,148 1,130 1,145 44,800
2023/06/12 1,113 1,141 1,103 1,141 55,100
2023/06/09 1,102 1,111 1,095 1,100 42,800
2023/06/08 1,114 1,119 1,096 1,100 30,800
2023/06/07 1,140 1,154 1,105 1,105 85,800
2023/06/06 1,119 1,144 1,119 1,130 76,600
2023/06/05 1,070 1,124 1,060 1,117 375,400

このページの先頭へ