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
2013/12/30 2,405 2,486 2,405 2,465 34,000
2013/12/27 2,380 2,381 2,361 2,378 13,100
2013/12/26 2,316 2,377 2,316 2,366 24,600
2013/12/25 2,301 2,320 2,301 2,313 57,300
2013/12/24 2,350 2,350 2,300 2,311 72,900
2013/12/20 2,336 2,390 2,301 2,360 67,700
2013/12/19 2,308 2,353 2,301 2,340 109,500
2013/12/18 2,304 2,304 2,276 2,287 47,700
2013/12/17 2,280 2,300 2,275 2,300 78,200
2013/12/16 2,277 2,284 2,245 2,263 75,500
2013/12/13 2,297 2,300 2,282 2,300 24,500
2013/12/12 2,300 2,300 2,280 2,298 23,700
2013/12/11 2,295 2,300 2,290 2,300 16,900
2013/12/10 2,290 2,298 2,280 2,298 14,500
2013/12/09 2,277 2,300 2,277 2,300 35,300
2013/12/06 2,238 2,273 2,237 2,260 13,400
2013/12/05 2,270 2,274 2,240 2,240 23,200
2013/12/04 2,290 2,291 2,275 2,280 22,700
2013/12/03 2,284 2,299 2,275 2,293 23,300
2013/12/02 2,267 2,272 2,240 2,272 31,100
2013/11/29 2,240 2,248 2,222 2,238 26,000
2013/11/28 2,235 2,240 2,225 2,237 22,900
2013/11/27 2,223 2,223 2,201 2,201 9,900
2013/11/26 2,243 2,249 2,195 2,214 33,200
2013/11/25 2,221 2,250 2,200 2,235 38,600
2013/11/22 2,181 2,214 2,181 2,191 29,500
2013/11/21 2,152 2,185 2,152 2,181 24,200
2013/11/20 2,142 2,188 2,142 2,179 41,700
2013/11/19 2,140 2,149 2,138 2,140 18,500
2013/11/18 2,160 2,164 2,130 2,140 18,700
2013/11/15 2,168 2,168 2,144 2,144 15,300
2013/11/14 2,144 2,154 2,133 2,139 11,800
2013/11/13 2,138 2,160 2,138 2,143 15,400
2013/11/12 2,085 2,150 2,076 2,138 23,300
2013/11/11 2,120 2,120 2,083 2,085 9,400
2013/11/08 2,090 2,109 2,062 2,100 10,400
2013/11/07 2,131 2,142 2,110 2,115 17,900
2013/11/06 2,151 2,162 2,142 2,142 21,200
2013/11/05 2,183 2,183 2,150 2,178 20,300
2013/11/01 2,137 2,138 2,105 2,138 19,400
2013/10/31 2,105 2,142 2,102 2,116 14,200
2013/10/30 2,132 2,145 2,110 2,120 15,400
2013/10/29 2,152 2,161 2,130 2,156 10,000
2013/10/28 2,206 2,206 2,164 2,187 40,100
2013/10/25 2,166 2,171 2,164 2,164 17,100
2013/10/24 2,165 2,179 2,161 2,179 15,600
2013/10/23 2,180 2,210 2,153 2,173 24,500
2013/10/22 2,192 2,195 2,176 2,183 9,200
2013/10/21 2,144 2,184 2,143 2,176 22,800
2013/10/18 2,147 2,150 2,137 2,144 21,900
2013/10/17 2,130 2,147 2,113 2,147 34,400
2013/10/16 2,101 2,121 2,099 2,108 20,100
2013/10/15 2,182 2,189 2,140 2,140 18,300
2013/10/11 2,182 2,195 2,154 2,174 15,000
2013/10/10 2,160 2,172 2,150 2,150 16,800
2013/10/09 2,100 2,185 2,068 2,134 13,200
2013/10/08 2,076 2,121 2,062 2,111 11,400
2013/10/07 2,203 2,203 2,126 2,126 19,500
2013/10/04 2,202 2,223 2,186 2,203 16,200
2013/10/03 2,200 2,228 2,199 2,228 32,000
2013/10/02 2,196 2,228 2,170 2,214 54,700
2013/10/01 2,153 2,228 2,153 2,193 31,100
2013/09/30 2,167 2,167 2,142 2,153 10,000
2013/09/27 2,155 2,190 2,153 2,167 19,000
2013/09/26 2,134 2,151 2,114 2,150 16,900
2013/09/25 2,110 2,146 2,109 2,134 7,900
2013/09/24 2,107 2,125 2,107 2,125 9,800
2013/09/20 2,095 2,146 2,091 2,135 34,500
2013/09/19 2,095 2,100 2,088 2,089 21,200
2013/09/18 2,080 2,096 2,071 2,096 12,700
2013/09/17 2,084 2,098 2,084 2,087 8,600
2013/09/13 2,050 2,100 2,050 2,095 12,500
2013/09/12 2,098 2,098 2,081 2,081 6,400
2013/09/11 2,099 2,100 2,088 2,099 9,800
2013/09/10 2,069 2,100 2,069 2,100 25,100
2013/09/09 2,070 2,075 2,029 2,075 31,800
2013/09/06 2,061 2,073 2,043 2,045 19,200
2013/09/05 2,050 2,078 2,044 2,056 17,100
2013/09/04 2,031 2,050 2,019 2,050 11,600
2013/09/03 2,039 2,039 2,010 2,025 12,700
2013/09/02 1,991 2,032 1,991 2,011 11,000
2013/08/30 2,035 2,046 1,999 2,003 12,300
2013/08/29 2,015 2,050 2,000 2,050 15,500
2013/08/28 1,975 1,988 1,957 1,988 14,700
2013/08/27 1,997 2,014 1,985 1,989 4,900
2013/08/26 2,014 2,035 1,993 1,993 8,600
2013/08/23 2,005 2,010 1,987 2,007 8,600
2013/08/22 1,953 2,007 1,951 2,000 15,600
2013/08/21 1,978 1,984 1,960 1,980 15,600
2013/08/20 1,998 1,998 1,970 1,978 11,000
2013/08/19 2,010 2,010 1,974 1,985 12,200
2013/08/16 2,002 2,003 1,977 2,002 4,700
2013/08/15 1,990 2,019 1,977 2,006 8,900
2013/08/14 2,035 2,035 1,976 2,019 13,300
2013/08/13 1,961 1,968 1,936 1,959 16,000
2013/08/12 1,987 1,988 1,960 1,960 10,100
2013/08/09 1,983 1,989 1,970 1,980 5,300
2013/08/08 2,028 2,028 1,990 2,000 7,200
2013/08/07 2,040 2,046 2,013 2,029 7,200
2013/08/06 2,066 2,066 2,034 2,062 7,300
2013/08/05 2,044 2,052 2,039 2,052 10,800
2013/08/02 2,041 2,049 2,025 2,037 17,600
2013/08/01 1,999 2,035 1,965 2,035 18,700
2013/07/31 1,990 1,994 1,960 1,978 15,600
2013/07/30 1,955 1,979 1,952 1,978 11,700
2013/07/29 1,991 1,991 1,945 1,954 21,000
2013/07/26 2,070 2,073 2,027 2,027 14,400
2013/07/25 2,045 2,080 2,045 2,080 21,300
2013/07/24 2,037 2,040 2,027 2,040 12,600
2013/07/23 2,020 2,035 2,019 2,030 8,100
2013/07/22 2,028 2,030 2,010 2,030 21,100
2013/07/19 2,036 2,036 2,010 2,025 38,600
2013/07/18 2,020 2,038 2,011 2,038 27,700
2013/07/17 2,010 2,017 1,995 2,017 26,100
2013/07/16 1,990 2,028 1,981 2,016 26,200
2013/07/12 1,978 1,978 1,960 1,970 11,000
2013/07/11 1,950 1,967 1,939 1,950 9,200
2013/07/10 1,984 1,984 1,952 1,963 15,000
2013/07/09 1,977 1,977 1,954 1,966 20,400
2013/07/08 2,000 2,000 1,952 1,966 18,100
2013/07/05 1,936 1,960 1,911 1,939 20,500
2013/07/04 1,965 1,965 1,918 1,932 32,800
2013/07/03 2,022 2,023 1,960 1,974 97,100
2013/07/02 1,960 2,050 1,955 2,045 113,000
2013/07/01 1,960 1,960 1,915 1,932 30,000
2013/06/28 1,961 1,961 1,925 1,940 24,600
2013/06/27 1,908 1,922 1,881 1,922 14,200
2013/06/26 1,960 1,961 1,873 1,908 17,100
2013/06/25 1,991 1,997 1,915 1,950 18,800
2013/06/24 1,992 2,021 1,991 2,006 10,600
2013/06/21 1,988 2,017 1,977 1,991 16,300
2013/06/20 1,977 2,028 1,962 2,028 20,300
2013/06/19 1,920 1,979 1,920 1,972 23,400
2013/06/18 1,899 1,941 1,888 1,920 12,500
2013/06/17 1,831 1,879 1,831 1,872 24,400
2013/06/14 1,870 1,894 1,860 1,860 17,800
2013/06/13 1,872 1,876 1,850 1,861 38,100
2013/06/12 1,902 1,905 1,827 1,902 44,700
2013/06/11 1,961 1,961 1,916 1,941 75,300
2013/06/10 2,040 2,067 1,960 1,994 66,600
2013/06/07 1,951 1,990 1,901 1,950 53,400
2013/06/06 2,050 2,086 1,975 2,030 36,100
2013/06/05 2,100 2,100 2,085 2,090 33,800
2013/06/04 2,105 2,106 2,028 2,099 42,100
2013/06/03 2,100 2,133 2,085 2,130 41,500
2013/05/31 2,149 2,149 2,105 2,135 34,800
2013/05/30 2,125 2,129 2,082 2,100 24,500
2013/05/29 2,091 2,170 2,091 2,169 18,100
2013/05/28 2,081 2,130 2,080 2,081 29,600
2013/05/27 2,144 2,177 2,075 2,129 37,100
2013/05/24 2,180 2,200 2,128 2,184 33,400
2013/05/23 2,284 2,289 2,135 2,180 31,200
2013/05/22 2,289 2,320 2,286 2,291 29,000
2013/05/21 2,300 2,329 2,282 2,311 72,800
2013/05/20 2,151 2,238 2,142 2,233 69,600
2013/05/17 2,050 2,138 2,045 2,119 26,800
2013/05/16 2,125 2,125 1,970 2,042 54,900
2013/05/15 2,160 2,187 2,110 2,112 33,300
2013/05/14 2,139 2,189 2,133 2,139 28,500
2013/05/13 2,100 2,145 2,100 2,145 63,500
2013/05/10 2,090 2,100 2,084 2,093 27,700
2013/05/09 2,090 2,094 2,070 2,078 23,200
2013/05/08 2,068 2,090 2,060 2,090 32,200
2013/05/07 2,074 2,081 2,060 2,068 18,100
2013/05/02 2,050 2,074 2,015 2,039 16,900
2013/05/01 2,090 2,100 2,040 2,046 16,100
2013/04/30 2,010 2,090 2,010 2,090 21,900
2013/04/26 2,010 2,013 1,995 2,010 34,000
2013/04/25 1,991 2,014 1,991 1,997 19,400
2013/04/24 2,000 2,012 1,990 1,991 53,000
2013/04/23 1,990 1,995 1,981 1,993 26,200
2013/04/22 1,975 1,994 1,975 1,986 10,400
2013/04/19 1,984 1,984 1,935 1,969 16,000
2013/04/18 1,969 1,984 1,951 1,984 12,600
2013/04/17 1,935 1,980 1,935 1,975 10,500
2013/04/16 1,880 1,923 1,861 1,920 19,500
2013/04/15 1,931 1,942 1,915 1,917 15,500
2013/04/12 1,958 1,970 1,941 1,952 12,200
2013/04/11 1,980 2,014 1,953 1,959 20,000
2013/04/10 1,951 1,980 1,942 1,980 24,800
2013/04/09 1,925 1,977 1,921 1,964 32,300
2013/04/08 1,890 1,924 1,885 1,902 35,200
2013/04/05 1,873 1,924 1,820 1,854 46,200
2013/04/04 1,769 1,800 1,738 1,800 33,800
2013/04/03 1,803 1,803 1,780 1,788 23,300
2013/04/02 1,756 1,845 1,735 1,803 47,000
2013/04/01 1,845 1,861 1,773 1,810 36,500
2013/03/29 1,910 1,910 1,854 1,855 43,500
2013/03/28 1,895 1,919 1,890 1,902 26,600
2013/03/27 1,895 1,910 1,880 1,888 48,200
2013/03/26 1,899 1,908 1,886 1,907 20,400
2013/03/25 1,869 1,911 1,845 1,911 38,700
2013/03/22 1,920 1,922 1,898 1,907 35,800
2013/03/21 1,950 1,965 1,919 1,946 48,200
2013/03/19 1,955 1,972 1,942 1,968 32,000
2013/03/18 1,980 1,980 1,925 1,950 26,200
2013/03/15 1,975 1,999 1,950 1,997 29,900
2013/03/14 1,950 1,977 1,947 1,974 32,100
2013/03/13 1,950 1,994 1,928 1,989 39,800
2013/03/12 1,905 1,963 1,855 1,936 23,800
2013/03/11 1,835 1,870 1,800 1,865 78,400
2013/03/08 1,820 1,825 1,800 1,814 46,800
2013/03/07 1,840 1,850 1,802 1,809 42,300
2013/03/06 1,830 1,840 1,793 1,838 33,400
2013/03/05 1,795 1,849 1,790 1,790 36,500
2013/03/04 1,750 1,814 1,748 1,790 36,100
2013/03/01 1,737 1,764 1,706 1,732 22,300
2013/02/28 1,670 1,747 1,654 1,747 66,300
2013/02/27 1,572 1,629 1,571 1,614 40,800
2013/02/26 1,511 1,585 1,511 1,578 37,500
2013/02/25 1,523 1,536 1,515 1,536 50,100
2013/02/22 1,521 1,522 1,475 1,493 44,100
2013/02/21 1,578 1,600 1,521 1,537 60,300
2013/02/20 1,521 1,577 1,521 1,577 43,800
2013/02/19 1,505 1,525 1,501 1,520 14,100
2013/02/18 1,512 1,527 1,501 1,501 9,200
2013/02/15 1,490 1,513 1,465 1,513 28,200
2013/02/14 1,506 1,537 1,492 1,492 14,100
2013/02/13 1,564 1,575 1,511 1,512 22,600
2013/02/12 1,551 1,579 1,550 1,570 18,400
2013/02/08 1,522 1,564 1,522 1,560 36,300
2013/02/07 1,500 1,562 1,491 1,562 100,700
2013/02/06 1,480 1,490 1,468 1,485 46,900
2013/02/05 1,512 1,512 1,476 1,476 11,600
2013/02/04 1,495 1,520 1,495 1,515 16,100
2013/02/01 1,499 1,500 1,485 1,498 10,200
2013/01/31 1,494 1,499 1,483 1,499 19,500
2013/01/30 1,465 1,494 1,455 1,494 12,000
2013/01/29 1,464 1,479 1,450 1,466 6,500
2013/01/28 1,490 1,495 1,416 1,440 27,800
2013/01/25 1,492 1,498 1,472 1,480 17,500
2013/01/24 1,485 1,494 1,466 1,492 15,400
2013/01/23 1,480 1,494 1,456 1,485 10,500
2013/01/22 1,493 1,494 1,480 1,492 9,500
2013/01/21 1,498 1,498 1,480 1,486 9,400
2013/01/18 1,459 1,497 1,455 1,486 36,500
2013/01/17 1,449 1,449 1,430 1,445 14,500
2013/01/16 1,448 1,452 1,431 1,449 23,800
2013/01/15 1,430 1,455 1,428 1,448 24,200
2013/01/11 1,424 1,434 1,412 1,433 25,800
2013/01/10 1,430 1,432 1,403 1,415 15,200
2013/01/09 1,401 1,428 1,350 1,424 40,000
2013/01/08 1,429 1,442 1,421 1,429 14,800
2013/01/07 1,461 1,464 1,430 1,446 18,500
2013/01/04 1,465 1,468 1,442 1,453 15,200

このページの先頭へ