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
2017/12/29 2,789 2,813 2,778 2,810 22,000
2017/12/28 2,775 2,781 2,762 2,779 14,500
2017/12/27 2,775 2,786 2,772 2,778 7,000
2017/12/26 2,736 2,795 2,736 2,793 27,900
2017/12/25 2,765 2,765 2,735 2,750 9,700
2017/12/22 2,765 2,770 2,755 2,765 17,600
2017/12/21 2,762 2,785 2,759 2,765 23,000
2017/12/20 2,770 2,782 2,763 2,780 22,700
2017/12/19 2,702 2,783 2,702 2,770 58,300
2017/12/18 2,718 2,722 2,711 2,711 15,600
2017/12/15 2,722 2,722 2,708 2,718 23,600
2017/12/14 2,703 2,723 2,703 2,722 32,100
2017/12/13 2,720 2,740 2,712 2,716 38,400
2017/12/12 2,777 2,796 2,770 2,770 25,200
2017/12/11 2,770 2,771 2,760 2,768 15,500
2017/12/08 2,774 2,779 2,760 2,765 16,300
2017/12/07 2,769 2,778 2,768 2,774 5,400
2017/12/06 2,784 2,784 2,766 2,779 7,600
2017/12/05 2,749 2,787 2,749 2,771 7,700
2017/12/04 2,796 2,796 2,753 2,777 6,300
2017/12/01 2,795 2,797 2,783 2,796 6,800
2017/11/30 2,796 2,796 2,770 2,793 5,800
2017/11/29 2,794 2,794 2,779 2,788 8,300
2017/11/28 2,783 2,783 2,767 2,767 2,900
2017/11/27 2,775 2,791 2,767 2,767 26,500
2017/11/24 2,751 2,781 2,751 2,771 2,400
2017/11/22 2,739 2,783 2,739 2,773 12,100
2017/11/21 2,753 2,753 2,729 2,749 9,100
2017/11/20 2,711 2,723 2,675 2,704 26,100
2017/11/17 2,733 2,751 2,715 2,735 27,200
2017/11/16 2,739 2,777 2,720 2,730 16,400
2017/11/15 2,752 2,776 2,728 2,738 21,900
2017/11/14 2,773 2,783 2,732 2,762 19,900
2017/11/13 2,832 2,859 2,759 2,766 30,700
2017/11/10 2,841 2,841 2,825 2,838 9,000
2017/11/09 2,853 2,869 2,835 2,846 10,400
2017/11/08 2,865 2,876 2,850 2,850 3,300
2017/11/07 2,866 2,870 2,827 2,855 11,300
2017/11/06 2,874 2,887 2,865 2,885 6,600
2017/11/02 2,893 2,909 2,870 2,871 17,100
2017/11/01 2,899 2,928 2,897 2,918 9,200
2017/10/31 2,885 2,903 2,873 2,874 5,900
2017/10/30 2,883 2,896 2,870 2,896 1,800
2017/10/27 2,880 2,895 2,880 2,883 6,200
2017/10/26 2,910 2,917 2,861 2,895 47,700
2017/10/25 2,921 2,930 2,910 2,910 7,200
2017/10/24 2,921 2,928 2,912 2,925 5,600
2017/10/23 2,934 2,948 2,921 2,921 5,200
2017/10/20 2,921 2,947 2,914 2,938 14,000
2017/10/19 2,911 2,944 2,911 2,944 5,500
2017/10/18 2,936 2,936 2,907 2,907 3,400
2017/10/17 2,935 2,949 2,923 2,936 3,400
2017/10/16 2,935 2,947 2,902 2,935 3,900
2017/10/13 2,899 2,936 2,899 2,935 5,200
2017/10/12 2,949 2,949 2,924 2,925 3,300
2017/10/11 2,950 2,954 2,850 2,950 11,300
2017/10/10 2,951 2,961 2,947 2,950 4,600
2017/10/06 2,968 2,968 2,947 2,964 5,800
2017/10/05 2,949 2,969 2,937 2,969 6,700
2017/10/04 2,926 2,939 2,900 2,939 3,700
2017/10/03 2,948 2,950 2,919 2,934 3,800
2017/10/02 2,954 2,990 2,925 2,940 4,300
2017/09/29 2,988 2,988 2,955 2,971 12,500
2017/09/28 2,950 2,968 2,910 2,961 8,600
2017/09/27 2,950 2,950 2,924 2,941 7,400
2017/09/26 2,897 2,939 2,872 2,927 14,100
2017/09/25 2,854 2,859 2,834 2,855 8,500
2017/09/22 2,815 2,815 2,791 2,813 5,100
2017/09/21 2,774 2,790 2,774 2,788 6,800
2017/09/20 2,779 2,828 2,771 2,771 21,000
2017/09/19 2,759 2,772 2,752 2,765 9,100
2017/09/15 2,765 2,771 2,714 2,771 25,400
2017/09/14 2,773 2,788 2,753 2,782 14,200
2017/09/13 2,760 2,774 2,760 2,773 8,100
2017/09/12 2,738 2,770 2,738 2,759 9,700
2017/09/11 2,736 2,740 2,719 2,735 28,500
2017/09/08 2,771 2,774 2,752 2,773 16,800
2017/09/07 2,775 2,786 2,770 2,771 4,500
2017/09/06 2,787 2,795 2,778 2,790 5,800
2017/09/05 2,788 2,803 2,763 2,787 12,200
2017/09/04 2,770 2,869 2,751 2,800 74,400
2017/09/01 2,896 2,994 2,896 2,983 16,000
2017/08/31 2,900 2,927 2,900 2,903 11,200
2017/08/30 2,843 2,870 2,842 2,861 4,300
2017/08/29 2,842 2,859 2,829 2,847 6,400
2017/08/28 2,826 2,855 2,826 2,849 4,300
2017/08/25 2,821 2,830 2,813 2,822 4,300
2017/08/24 2,815 2,826 2,813 2,821 9,400
2017/08/23 2,825 2,825 2,815 2,815 4,800
2017/08/22 2,829 2,838 2,825 2,826 6,200
2017/08/21 2,821 2,832 2,821 2,831 3,900
2017/08/18 2,833 2,833 2,813 2,821 6,700
2017/08/17 2,841 2,848 2,833 2,835 4,100
2017/08/16 2,847 2,861 2,840 2,840 4,000
2017/08/15 2,846 2,857 2,846 2,850 1,300
2017/08/14 2,878 2,878 2,850 2,850 6,000
2017/08/10 2,890 2,899 2,875 2,886 3,900
2017/08/09 2,895 2,895 2,885 2,890 3,200
2017/08/08 2,881 2,902 2,881 2,890 4,800
2017/08/07 2,891 2,900 2,890 2,895 1,800
2017/08/04 2,890 2,903 2,890 2,890 4,300
2017/08/03 2,894 2,910 2,893 2,910 3,400
2017/08/02 2,894 2,909 2,891 2,908 1,300
2017/08/01 2,882 2,911 2,882 2,904 6,800
2017/07/31 2,923 2,932 2,882 2,882 12,000
2017/07/28 2,889 2,899 2,885 2,899 17,600
2017/07/27 2,880 2,898 2,880 2,888 12,600
2017/07/26 2,859 2,888 2,859 2,878 4,500
2017/07/25 2,848 2,872 2,848 2,854 6,900
2017/07/24 2,852 2,860 2,845 2,847 3,700
2017/07/21 2,870 2,870 2,844 2,844 11,500
2017/07/20 2,874 2,875 2,800 2,851 11,400
2017/07/19 2,875 2,875 2,866 2,870 3,500
2017/07/18 2,874 2,890 2,873 2,874 5,700
2017/07/14 2,881 2,881 2,874 2,874 1,300
2017/07/13 2,882 2,896 2,881 2,888 2,100
2017/07/12 2,878 2,905 2,875 2,880 9,900
2017/07/11 2,881 2,889 2,878 2,886 8,000
2017/07/10 2,872 2,885 2,872 2,881 6,000
2017/07/07 2,884 2,898 2,872 2,872 6,700
2017/07/06 2,899 2,900 2,881 2,881 2,100
2017/07/05 2,876 2,890 2,873 2,890 4,500
2017/07/04 2,896 2,896 2,875 2,888 3,700
2017/07/03 2,850 2,877 2,850 2,873 8,200
2017/06/30 2,850 2,859 2,845 2,852 15,300
2017/06/29 2,791 2,830 2,791 2,824 12,400
2017/06/28 2,790 2,799 2,776 2,789 7,300
2017/06/27 2,794 2,797 2,786 2,790 3,400
2017/06/26 2,797 2,799 2,775 2,788 6,000
2017/06/23 2,806 2,806 2,790 2,796 5,400
2017/06/22 2,800 2,803 2,795 2,799 5,600
2017/06/21 2,800 2,810 2,794 2,800 6,400
2017/06/20 2,790 2,796 2,780 2,795 5,400
2017/06/19 2,757 2,768 2,757 2,762 5,200
2017/06/16 2,768 2,769 2,755 2,760 2,000
2017/06/15 2,767 2,770 2,753 2,768 5,200
2017/06/14 2,774 2,777 2,770 2,776 4,300
2017/06/13 2,750 2,758 2,740 2,758 10,000
2017/06/12 2,729 2,775 2,726 2,752 6,200
2017/06/09 2,731 2,735 2,730 2,730 2,200
2017/06/08 2,734 2,738 2,714 2,735 3,500
2017/06/07 2,720 2,739 2,719 2,739 15,400
2017/06/06 2,724 2,741 2,718 2,718 7,900
2017/06/05 2,782 2,820 2,701 2,715 25,300
2017/06/02 2,850 2,859 2,840 2,840 10,400
2017/06/01 2,800 2,822 2,794 2,822 8,300
2017/05/31 2,826 2,826 2,780 2,780 13,800
2017/05/30 2,828 2,829 2,822 2,826 2,200
2017/05/29 2,844 2,844 2,833 2,841 4,400
2017/05/26 2,820 2,822 2,811 2,820 9,300
2017/05/25 2,820 2,821 2,800 2,807 6,500
2017/05/24 2,800 2,815 2,800 2,815 2,800
2017/05/23 2,784 2,794 2,782 2,794 2,600
2017/05/22 2,791 2,800 2,780 2,783 3,900
2017/05/19 2,800 2,837 2,800 2,811 4,300
2017/05/18 2,775 2,832 2,775 2,832 8,300
2017/05/17 2,806 2,831 2,806 2,825 8,100
2017/05/16 2,835 2,849 2,825 2,830 4,100
2017/05/15 2,825 2,859 2,825 2,856 6,000
2017/05/12 2,809 2,820 2,795 2,810 4,200
2017/05/11 2,800 2,805 2,763 2,804 6,600
2017/05/10 2,800 2,809 2,800 2,801 3,600
2017/05/09 2,760 2,796 2,758 2,796 12,200
2017/05/08 2,746 2,773 2,746 2,770 6,100
2017/05/02 2,735 2,736 2,730 2,736 1,400
2017/05/01 2,730 2,744 2,706 2,735 3,200
2017/04/28 2,753 2,765 2,746 2,754 4,500
2017/04/27 2,741 2,744 2,713 2,740 6,600
2017/04/26 2,729 2,749 2,704 2,741 8,500
2017/04/25 2,680 2,749 2,672 2,727 49,900
2017/04/24 2,680 2,680 2,651 2,671 6,300
2017/04/21 2,629 2,632 2,605 2,632 8,200
2017/04/20 2,592 2,593 2,579 2,584 12,700
2017/04/19 2,635 2,666 2,575 2,575 32,400
2017/04/18 2,689 2,689 2,632 2,647 12,700
2017/04/17 2,645 2,670 2,643 2,648 16,900
2017/04/14 2,645 2,645 2,622 2,639 5,100
2017/04/13 2,680 2,681 2,620 2,621 14,100
2017/04/12 2,745 2,745 2,676 2,688 15,700
2017/04/11 2,777 2,790 2,750 2,755 10,300
2017/04/10 2,788 2,788 2,742 2,754 10,400
2017/04/07 2,781 2,800 2,770 2,770 9,900
2017/04/06 2,862 2,862 2,772 2,781 7,600
2017/04/05 2,919 2,919 2,845 2,860 5,700
2017/04/04 2,980 2,980 2,888 2,895 24,600
2017/04/03 2,953 2,980 2,953 2,980 6,800
2017/03/31 2,970 2,975 2,950 2,953 16,500
2017/03/30 2,923 2,936 2,921 2,936 4,800
2017/03/29 2,895 2,928 2,871 2,923 2,800
2017/03/28 2,891 2,916 2,860 2,907 5,100
2017/03/27 2,800 2,848 2,800 2,848 8,100
2017/03/24 2,796 2,810 2,790 2,795 18,200
2017/03/23 2,820 2,840 2,794 2,794 12,000
2017/03/22 2,840 2,860 2,815 2,815 16,800
2017/03/21 2,900 2,918 2,850 2,856 16,700
2017/03/17 2,934 2,934 2,880 2,884 13,000
2017/03/16 2,950 2,950 2,913 2,915 7,600
2017/03/15 2,967 2,967 2,920 2,933 13,100
2017/03/14 3,000 3,000 2,906 2,933 17,700
2017/03/13 2,993 2,997 2,969 2,989 6,500
2017/03/10 3,005 3,010 2,964 2,965 48,600
2017/03/09 2,990 3,030 2,990 2,990 61,900
2017/03/08 2,982 3,025 2,982 2,986 30,200
2017/03/07 3,030 3,030 2,967 2,968 31,800
2017/03/06 3,020 3,080 2,990 2,990 49,800
2017/03/03 3,005 3,035 3,005 3,020 8,700
2017/03/02 2,997 2,999 2,962 2,992 4,200
2017/03/01 2,906 2,947 2,896 2,947 6,400
2017/02/28 2,963 3,025 2,887 2,887 39,700
2017/02/27 3,085 3,085 3,005 3,015 5,300
2017/02/24 3,055 3,100 3,055 3,085 8,000
2017/02/23 3,150 3,150 3,095 3,110 3,000
2017/02/22 3,145 3,160 3,140 3,155 4,800
2017/02/21 3,150 3,150 3,130 3,145 12,300
2017/02/20 3,100 3,140 3,100 3,125 9,700
2017/02/17 3,060 3,110 3,055 3,095 8,600
2017/02/16 3,055 3,060 3,030 3,050 3,700
2017/02/15 3,000 3,030 3,000 3,025 7,400
2017/02/14 2,989 2,998 2,979 2,998 3,900
2017/02/13 2,966 2,983 2,966 2,969 300
2017/02/10 2,921 2,964 2,921 2,964 3,100
2017/02/09 2,873 2,961 2,873 2,917 5,300
2017/02/08 2,915 2,927 2,915 2,923 3,500
2017/02/07 2,958 2,958 2,933 2,950 1,400
2017/02/06 2,981 2,989 2,920 2,963 7,400
2017/02/03 2,951 2,980 2,920 2,955 4,800
2017/02/02 2,954 2,954 2,940 2,951 4,300
2017/02/01 2,950 2,980 2,912 2,954 5,200
2017/01/31 2,998 2,998 2,952 2,957 15,500
2017/01/30 2,928 2,948 2,908 2,948 3,100
2017/01/27 2,884 2,919 2,884 2,902 1,800
2017/01/26 2,860 2,887 2,860 2,884 1,100
2017/01/25 2,850 2,860 2,847 2,857 3,000
2017/01/24 2,901 2,909 2,815 2,821 18,600
2017/01/23 2,927 2,932 2,885 2,885 6,600
2017/01/20 2,955 2,955 2,910 2,942 5,200
2017/01/19 2,915 2,953 2,867 2,951 7,500
2017/01/18 2,860 2,930 2,856 2,890 10,900
2017/01/17 2,960 2,960 2,916 2,916 11,800
2017/01/16 2,999 2,999 2,946 2,985 4,700
2017/01/13 2,914 2,999 2,914 2,999 9,200
2017/01/12 2,950 2,955 2,921 2,935 10,300
2017/01/11 2,950 2,955 2,946 2,950 2,500
2017/01/10 2,967 2,974 2,901 2,950 13,200
2017/01/06 2,950 2,975 2,940 2,951 18,100
2017/01/05 2,973 2,973 2,948 2,968 6,800
2017/01/04 2,933 2,973 2,933 2,948 4,100

このページの先頭へ