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
2016/12/30 2,962 2,978 2,930 2,948 16,500
2016/12/29 2,942 2,963 2,930 2,962 9,700
2016/12/28 2,935 2,980 2,935 2,966 7,500
2016/12/27 2,902 2,963 2,902 2,935 11,000
2016/12/26 2,900 2,900 2,867 2,900 11,000
2016/12/22 2,813 2,883 2,813 2,861 10,500
2016/12/21 2,785 2,835 2,785 2,813 20,300
2016/12/20 2,780 2,798 2,773 2,781 18,100
2016/12/19 2,776 2,825 2,770 2,777 50,000
2016/12/16 2,981 2,988 2,719 2,719 34,700
2016/12/15 3,050 3,050 2,955 2,981 13,300
2016/12/14 3,045 3,090 3,045 3,055 9,100
2016/12/13 2,940 3,035 2,938 3,020 13,900
2016/12/12 3,085 3,145 3,085 3,110 18,700
2016/12/09 3,015 3,035 2,986 3,025 10,400
2016/12/08 2,954 3,085 2,954 3,010 12,700
2016/12/07 2,919 2,940 2,919 2,930 5,100
2016/12/06 2,910 2,919 2,886 2,912 6,000
2016/12/05 2,869 2,913 2,869 2,910 6,500
2016/12/02 2,873 2,886 2,870 2,876 2,500
2016/12/01 2,856 2,880 2,856 2,870 4,700
2016/11/30 2,849 2,849 2,820 2,848 5,600
2016/11/29 2,788 2,806 2,782 2,806 1,100
2016/11/28 2,811 2,811 2,771 2,788 7,800
2016/11/25 2,798 2,805 2,797 2,802 10,400
2016/11/24 2,760 2,800 2,756 2,778 5,200
2016/11/22 2,772 2,787 2,744 2,750 8,200
2016/11/21 2,779 2,780 2,760 2,772 6,500
2016/11/18 2,682 2,748 2,677 2,746 7,500
2016/11/17 2,640 2,660 2,630 2,655 19,600
2016/11/16 2,645 2,660 2,624 2,632 14,000
2016/11/15 2,675 2,682 2,559 2,626 57,200
2016/11/14 2,724 2,724 2,675 2,682 19,800
2016/11/11 2,780 2,782 2,731 2,736 6,000
2016/11/10 2,756 2,800 2,703 2,738 7,700
2016/11/09 2,812 2,847 2,618 2,700 11,200
2016/11/08 2,793 2,867 2,793 2,812 4,000
2016/11/07 2,797 2,875 2,763 2,809 18,800
2016/11/04 2,768 2,817 2,706 2,797 10,400
2016/11/02 2,845 2,845 2,800 2,818 4,000
2016/11/01 2,849 2,853 2,831 2,850 3,000
2016/10/31 2,861 2,879 2,852 2,870 11,600
2016/10/28 2,879 2,905 2,851 2,870 5,000
2016/10/27 2,860 2,870 2,851 2,868 13,600
2016/10/26 2,892 2,915 2,840 2,886 35,100
2016/10/25 2,900 2,925 2,892 2,901 12,500
2016/10/24 2,918 2,930 2,889 2,899 9,000
2016/10/21 2,895 2,904 2,865 2,895 7,900
2016/10/20 2,843 2,898 2,835 2,864 7,900
2016/10/19 2,870 2,889 2,826 2,849 25,700
2016/10/18 2,882 2,899 2,861 2,865 11,600
2016/10/17 2,840 2,881 2,840 2,880 20,800
2016/10/14 2,819 2,820 2,803 2,820 6,300
2016/10/13 2,770 2,819 2,770 2,819 12,500
2016/10/12 2,785 2,790 2,762 2,762 8,700
2016/10/11 2,751 2,793 2,751 2,785 10,800
2016/10/07 2,753 2,778 2,753 2,774 2,900
2016/10/06 2,761 2,770 2,737 2,749 12,800
2016/10/05 2,762 2,778 2,752 2,761 8,600
2016/10/04 2,793 2,793 2,760 2,761 12,300
2016/10/03 2,767 2,788 2,762 2,779 6,600
2016/09/30 2,749 2,783 2,720 2,740 22,300
2016/09/29 2,728 2,743 2,701 2,720 16,900
2016/09/28 2,563 2,655 2,563 2,650 19,100
2016/09/27 2,558 2,593 2,557 2,581 7,300
2016/09/26 2,548 2,596 2,548 2,579 12,800
2016/09/23 2,574 2,574 2,522 2,548 23,800
2016/09/21 2,532 2,546 2,501 2,541 12,300
2016/09/20 2,515 2,547 2,501 2,516 15,800
2016/09/16 2,470 2,572 2,465 2,532 287,700
2016/09/15 2,443 2,455 2,407 2,430 28,200
2016/09/14 2,440 2,470 2,440 2,461 21,300
2016/09/13 2,498 2,503 2,401 2,435 45,000
2016/09/12 2,494 2,546 2,453 2,510 24,200
2016/09/09 2,568 2,576 2,503 2,507 42,700
2016/09/08 2,590 2,590 2,559 2,568 18,700
2016/09/07 2,601 2,601 2,551 2,596 16,400
2016/09/06 2,630 2,641 2,601 2,601 16,900
2016/09/05 2,600 2,654 2,600 2,629 23,200
2016/09/02 2,668 2,678 2,556 2,581 20,100
2016/09/01 2,710 2,759 2,630 2,662 28,000
2016/08/31 2,656 2,720 2,656 2,717 4,400
2016/08/30 2,694 2,694 2,610 2,614 11,000
2016/08/29 2,686 2,795 2,667 2,675 13,200
2016/08/26 2,685 2,730 2,661 2,680 13,500
2016/08/25 2,798 2,798 2,725 2,725 6,800
2016/08/24 2,755 2,828 2,755 2,763 2,900
2016/08/23 2,805 2,826 2,745 2,755 18,800
2016/08/22 2,900 2,906 2,772 2,808 8,600
2016/08/19 2,905 2,950 2,900 2,931 17,000
2016/08/18 2,903 2,946 2,903 2,915 14,600
2016/08/17 2,881 2,950 2,881 2,932 27,400
2016/08/16 2,884 2,945 2,873 2,881 17,400
2016/08/15 2,870 2,895 2,845 2,884 11,900
2016/08/12 2,864 2,895 2,845 2,868 16,900
2016/08/10 2,767 2,890 2,757 2,864 18,200
2016/08/09 2,685 2,794 2,685 2,767 6,500
2016/08/08 2,671 2,733 2,671 2,685 9,600
2016/08/05 2,692 2,694 2,652 2,690 3,000
2016/08/04 2,701 2,729 2,585 2,649 19,600
2016/08/03 2,775 2,779 2,701 2,723 17,700
2016/08/02 2,743 2,797 2,730 2,797 15,400
2016/08/01 2,706 2,760 2,706 2,742 13,900
2016/07/29 2,704 2,738 2,681 2,706 12,700
2016/07/28 2,635 2,679 2,630 2,679 16,300
2016/07/27 2,608 2,685 2,596 2,669 21,000
2016/07/26 2,535 2,638 2,529 2,582 22,500
2016/07/25 2,464 2,529 2,451 2,527 11,700
2016/07/22 2,410 2,500 2,401 2,430 20,100
2016/07/21 2,366 2,439 2,366 2,439 38,300
2016/07/20 2,324 2,356 2,313 2,338 39,300
2016/07/19 2,340 2,370 2,319 2,370 29,200
2016/07/15 2,318 2,357 2,318 2,337 9,600
2016/07/14 2,301 2,364 2,301 2,334 40,200
2016/07/13 2,300 2,308 2,271 2,297 35,800
2016/07/12 2,293 2,335 2,217 2,284 40,300
2016/07/11 2,257 2,327 2,254 2,305 21,200
2016/07/08 2,260 2,260 2,207 2,243 31,300
2016/07/07 2,300 2,340 2,225 2,254 21,100
2016/07/06 2,382 2,394 2,308 2,336 10,300
2016/07/05 2,374 2,400 2,344 2,393 11,200
2016/07/04 2,368 2,396 2,318 2,376 12,000
2016/07/01 2,437 2,453 2,246 2,341 27,900
2016/06/30 2,486 2,510 2,404 2,408 28,800
2016/06/29 2,525 2,554 2,489 2,497 9,000
2016/06/28 2,481 2,532 2,437 2,505 7,200
2016/06/27 2,499 2,528 2,451 2,488 14,800
2016/06/24 2,682 2,704 2,401 2,499 32,900
2016/06/23 2,666 2,716 2,666 2,687 6,500
2016/06/22 2,680 2,700 2,663 2,683 9,400
2016/06/21 2,720 2,720 2,662 2,684 7,800
2016/06/20 2,646 2,710 2,644 2,697 8,000
2016/06/17 2,690 2,724 2,625 2,664 7,700
2016/06/16 2,718 2,759 2,658 2,687 8,200
2016/06/15 2,744 2,750 2,660 2,734 9,400
2016/06/14 2,789 2,807 2,707 2,772 12,700
2016/06/13 2,841 2,841 2,802 2,839 4,100
2016/06/10 2,817 2,850 2,817 2,850 2,700
2016/06/09 2,820 2,840 2,781 2,817 6,900
2016/06/08 2,805 2,810 2,753 2,772 6,300
2016/06/07 2,792 2,810 2,792 2,803 4,500
2016/06/06 2,829 2,829 2,793 2,802 2,900
2016/06/03 2,731 2,864 2,731 2,850 11,100
2016/06/02 2,755 2,764 2,745 2,764 7,100
2016/06/01 2,749 2,750 2,732 2,732 2,700
2016/05/31 2,745 2,770 2,740 2,751 5,600
2016/05/30 2,705 2,739 2,705 2,739 2,100
2016/05/27 2,744 2,744 2,701 2,707 2,800
2016/05/26 2,728 2,745 2,728 2,744 5,600
2016/05/25 2,613 2,750 2,613 2,680 8,500
2016/05/24 2,570 2,619 2,570 2,613 1,900
2016/05/23 2,574 2,597 2,562 2,562 7,800
2016/05/20 2,653 2,653 2,570 2,597 12,600
2016/05/19 2,621 2,672 2,609 2,640 11,800
2016/05/18 2,672 2,672 2,609 2,635 6,300
2016/05/17 2,620 2,696 2,610 2,650 8,100
2016/05/16 2,600 2,657 2,600 2,618 11,700
2016/05/13 2,705 2,741 2,672 2,673 11,700
2016/05/12 2,738 2,750 2,723 2,736 3,500
2016/05/11 2,763 2,784 2,750 2,750 8,400
2016/05/10 2,763 2,777 2,756 2,756 5,200
2016/05/09 2,770 2,788 2,759 2,763 3,300
2016/05/06 2,766 2,790 2,741 2,781 3,300
2016/05/02 2,780 2,780 2,732 2,766 6,900
2016/04/28 2,838 2,910 2,787 2,787 11,700
2016/04/27 2,860 2,882 2,841 2,865 4,600
2016/04/26 2,810 2,860 2,810 2,850 5,600
2016/04/25 2,900 2,975 2,845 2,880 54,400
2016/04/22 3,060 3,110 3,015 3,020 17,800
2016/04/21 3,120 3,120 3,045 3,050 10,400
2016/04/20 3,085 3,125 3,065 3,115 10,700
2016/04/19 3,105 3,140 3,085 3,085 5,400
2016/04/18 3,085 3,090 3,010 3,010 9,200
2016/04/15 3,075 3,185 3,075 3,125 7,900
2016/04/14 3,100 3,150 3,090 3,110 10,100
2016/04/13 3,065 3,125 3,065 3,070 7,500
2016/04/12 2,998 3,075 2,998 3,060 7,600
2016/04/11 2,965 3,020 2,965 2,998 16,100
2016/04/08 2,990 3,040 2,935 2,992 17,100
2016/04/07 2,997 3,020 2,954 3,010 16,000
2016/04/06 2,952 2,976 2,944 2,967 5,800
2016/04/05 3,040 3,040 2,845 2,946 8,100
2016/04/04 3,040 3,070 3,030 3,045 7,000
2016/04/01 3,090 3,090 3,010 3,010 4,800
2016/03/31 3,100 3,125 3,055 3,090 10,600
2016/03/30 3,060 3,100 3,040 3,050 6,100
2016/03/29 3,070 3,140 3,060 3,060 6,300
2016/03/28 3,095 3,095 3,015 3,035 5,200
2016/03/25 3,030 3,095 3,030 3,090 2,900
2016/03/24 3,060 3,125 3,020 3,025 9,100
2016/03/23 3,040 3,100 3,030 3,060 4,600
2016/03/22 3,005 3,040 2,996 3,025 4,700
2016/03/18 2,977 3,020 2,947 3,015 10,500
2016/03/17 2,951 2,978 2,945 2,945 3,600
2016/03/16 2,987 2,991 2,950 2,950 8,300
2016/03/15 2,973 2,987 2,944 2,987 8,100
2016/03/14 2,970 3,000 2,970 2,973 4,200
2016/03/11 2,908 3,000 2,908 2,960 7,300
2016/03/10 2,910 2,955 2,910 2,953 3,800
2016/03/09 2,910 2,917 2,902 2,917 6,500
2016/03/08 2,904 2,925 2,898 2,907 8,300
2016/03/07 2,935 2,965 2,900 2,904 12,900
2016/03/04 2,968 3,040 2,968 3,005 6,100
2016/03/03 3,000 3,020 2,976 2,990 7,100
2016/03/02 3,050 3,090 3,025 3,030 10,100
2016/03/01 3,050 3,050 2,980 3,020 4,800
2016/02/29 3,155 3,155 3,050 3,050 7,000
2016/02/26 3,180 3,190 3,150 3,150 5,700
2016/02/25 3,135 3,185 3,125 3,180 8,400
2016/02/24 3,085 3,175 3,085 3,145 11,100
2016/02/23 3,210 3,230 3,100 3,150 14,700
2016/02/22 3,030 3,210 3,030 3,180 15,500
2016/02/19 3,075 3,145 3,015 3,100 46,400
2016/02/18 2,992 2,992 2,967 2,978 4,200
2016/02/17 2,949 2,975 2,895 2,911 6,600
2016/02/16 2,856 2,979 2,856 2,960 8,600
2016/02/15 2,852 2,903 2,803 2,885 9,200
2016/02/12 2,835 2,879 2,767 2,825 10,400
2016/02/10 3,095 3,125 2,990 3,005 9,300
2016/02/09 3,150 3,150 3,105 3,115 16,100
2016/02/08 3,210 3,210 3,165 3,165 1,600
2016/02/05 3,200 3,220 3,155 3,220 10,400
2016/02/04 3,215 3,225 3,195 3,195 10,800
2016/02/03 3,250 3,250 3,155 3,215 8,700
2016/02/02 3,275 3,280 3,270 3,270 1,800
2016/02/01 3,320 3,325 3,275 3,275 6,000
2016/01/29 3,330 3,330 3,210 3,305 16,600
2016/01/28 3,240 3,240 3,190 3,220 3,100
2016/01/27 3,210 3,240 3,185 3,240 5,200
2016/01/26 3,160 3,185 3,150 3,175 7,600
2016/01/25 3,160 3,240 3,160 3,225 7,200
2016/01/22 3,025 3,150 3,025 3,150 4,600
2016/01/21 3,080 3,100 3,005 3,025 8,800
2016/01/20 3,050 3,095 3,040 3,085 13,200
2016/01/19 3,100 3,125 3,065 3,075 4,100
2016/01/18 3,160 3,160 3,115 3,120 5,600
2016/01/15 3,305 3,325 3,205 3,210 12,600
2016/01/14 3,325 3,335 3,225 3,305 19,600
2016/01/13 3,335 3,365 3,300 3,365 19,000
2016/01/12 3,275 3,300 3,250 3,290 16,600
2016/01/08 3,300 3,305 3,270 3,295 14,200
2016/01/07 3,390 3,400 3,365 3,370 6,200
2016/01/06 3,420 3,435 3,395 3,420 13,400
2016/01/05 3,415 3,435 3,390 3,420 10,200
2016/01/04 3,505 3,505 3,440 3,440 6,800

このページの先頭へ