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
2019/12/30 1,989 2,018 1,974 2,008 40,100
2019/12/27 1,935 1,989 1,888 1,989 16,400
2019/12/26 1,910 1,941 1,899 1,930 28,600
2019/12/25 1,958 1,962 1,900 1,907 10,100
2019/12/24 1,956 1,992 1,953 1,958 10,600
2019/12/23 2,000 2,000 1,905 1,975 15,800
2019/12/20 1,996 2,036 1,968 2,036 21,100
2019/12/19 1,978 1,999 1,955 1,999 3,800
2019/12/18 1,971 1,983 1,965 1,978 5,600
2019/12/17 2,015 2,015 1,980 1,998 9,000
2019/12/16 1,977 2,048 1,965 2,015 14,200
2019/12/13 1,901 1,960 1,895 1,925 10,800
2019/12/12 1,900 1,912 1,900 1,901 2,300
2019/12/11 1,888 1,888 1,874 1,876 4,900
2019/12/10 1,880 1,904 1,860 1,889 5,000
2019/12/09 1,908 1,908 1,888 1,888 2,200
2019/12/06 1,881 1,907 1,855 1,889 13,500
2019/12/05 1,850 1,880 1,850 1,873 4,900
2019/12/04 1,838 1,874 1,838 1,856 5,800
2019/12/03 1,864 1,889 1,836 1,876 15,700
2019/12/02 1,849 1,881 1,838 1,866 8,900
2019/11/29 1,865 1,872 1,850 1,859 11,300
2019/11/28 1,853 1,858 1,834 1,853 7,600
2019/11/27 1,834 1,865 1,832 1,837 9,300
2019/11/26 1,784 1,850 1,784 1,834 3,900
2019/11/25 1,793 1,800 1,757 1,773 22,400
2019/11/22 1,769 1,793 1,769 1,793 6,800
2019/11/21 1,765 1,771 1,737 1,748 5,200
2019/11/20 1,785 1,785 1,713 1,767 9,400
2019/11/19 1,740 1,779 1,740 1,770 4,600
2019/11/18 1,745 1,745 1,732 1,740 5,200
2019/11/15 1,742 1,751 1,737 1,745 2,500
2019/11/14 1,742 1,750 1,740 1,743 2,000
2019/11/13 1,752 1,752 1,740 1,742 2,300
2019/11/12 1,731 1,767 1,727 1,753 7,500
2019/11/11 1,727 1,739 1,727 1,729 3,500
2019/11/08 1,721 1,730 1,718 1,723 4,600
2019/11/07 1,714 1,726 1,710 1,721 7,200
2019/11/06 1,707 1,717 1,702 1,708 7,400
2019/11/05 1,698 1,702 1,696 1,700 24,900
2019/11/01 1,695 1,711 1,691 1,691 2,800
2019/10/31 1,680 1,707 1,680 1,695 4,900
2019/10/30 1,678 1,706 1,665 1,706 9,000
2019/10/29 1,710 1,712 1,696 1,696 57,700
2019/10/28 1,699 1,704 1,696 1,700 5,300
2019/10/25 1,701 1,709 1,698 1,699 8,200
2019/10/24 1,720 1,756 1,700 1,700 16,000
2019/10/23 1,730 1,740 1,720 1,721 9,300
2019/10/21 1,746 1,746 1,725 1,739 3,500
2019/10/18 1,739 1,739 1,725 1,739 3,500
2019/10/17 1,726 1,741 1,725 1,733 1,200
2019/10/16 1,716 1,744 1,716 1,735 700
2019/10/15 1,700 1,731 1,700 1,715 4,900
2019/10/11 1,715 1,715 1,700 1,707 2,700
2019/10/10 1,701 1,713 1,695 1,705 2,200
2019/10/09 1,692 1,708 1,692 1,700 500
2019/10/08 1,692 1,720 1,692 1,692 3,600
2019/10/07 1,725 1,727 1,692 1,692 3,100
2019/10/04 1,692 1,729 1,692 1,706 2,600
2019/10/03 1,678 1,717 1,678 1,700 6,800
2019/10/02 1,682 1,728 1,680 1,703 4,900
2019/10/01 1,700 1,703 1,690 1,698 19,700
2019/09/30 1,700 1,707 1,674 1,677 23,300
2019/09/27 1,698 1,704 1,690 1,700 7,800
2019/09/26 1,682 1,765 1,682 1,697 40,100
2019/09/25 1,668 1,699 1,655 1,681 32,500
2019/09/24 1,657 1,670 1,634 1,659 7,300
2019/09/20 1,628 1,672 1,619 1,647 32,100
2019/09/19 1,607 1,641 1,605 1,607 13,300
2019/09/18 1,630 1,630 1,605 1,606 5,400
2019/09/17 1,633 1,635 1,615 1,624 3,000
2019/09/13 1,590 1,644 1,590 1,636 5,400
2019/09/12 1,610 1,620 1,590 1,590 13,100
2019/09/11 1,605 1,629 1,592 1,619 6,100
2019/09/10 1,590 1,609 1,580 1,590 3,400
2019/09/09 1,599 1,603 1,578 1,590 6,700
2019/09/06 1,592 1,598 1,585 1,590 5,000
2019/09/05 1,580 1,593 1,579 1,590 3,500
2019/09/04 1,573 1,581 1,573 1,573 3,300
2019/09/03 1,597 1,599 1,588 1,590 4,300
2019/09/02 1,616 1,616 1,586 1,590 4,900
2019/08/30 1,651 1,651 1,601 1,602 8,900
2019/08/29 1,603 1,620 1,602 1,611 2,900
2019/08/28 1,642 1,642 1,585 1,608 36,800
2019/08/27 1,685 1,685 1,641 1,642 8,100
2019/08/26 1,680 1,712 1,678 1,685 4,800
2019/08/23 1,757 1,757 1,699 1,720 9,000
2019/08/22 1,734 1,745 1,726 1,745 2,400
2019/08/21 1,758 1,762 1,710 1,734 6,800
2019/08/20 1,747 1,771 1,738 1,762 9,400
2019/08/19 1,750 1,759 1,728 1,759 2,200
2019/08/16 1,726 1,761 1,726 1,739 7,300
2019/08/15 1,680 1,729 1,680 1,714 5,400
2019/08/14 1,716 1,716 1,680 1,689 9,000
2019/08/13 1,737 1,737 1,710 1,734 1,800
2019/08/09 1,732 1,738 1,730 1,738 1,300
2019/08/08 1,717 1,730 1,717 1,722 1,000
2019/08/07 1,710 1,715 1,687 1,715 1,300
2019/08/06 1,695 1,714 1,675 1,692 11,800
2019/08/05 1,739 1,739 1,701 1,729 6,300
2019/08/02 1,771 1,771 1,744 1,747 4,800
2019/08/01 1,771 1,782 1,769 1,774 2,300
2019/07/31 1,818 1,818 1,750 1,769 18,400
2019/07/30 1,819 1,820 1,801 1,820 11,200
2019/07/29 1,771 1,830 1,741 1,819 7,400
2019/07/26 1,795 1,795 1,740 1,769 11,500
2019/07/25 1,805 1,805 1,772 1,795 9,100
2019/07/24 1,790 1,820 1,780 1,813 6,200
2019/07/23 1,814 1,846 1,781 1,804 17,500
2019/07/22 1,797 1,818 1,782 1,815 4,100
2019/07/19 1,815 1,816 1,792 1,808 22,700
2019/07/18 1,812 1,823 1,789 1,822 8,900
2019/07/17 1,823 1,823 1,771 1,812 8,600
2019/07/16 1,804 1,845 1,763 1,823 8,800
2019/07/12 1,814 1,832 1,785 1,822 8,900
2019/07/11 1,808 1,819 1,789 1,814 4,200
2019/07/10 1,791 1,808 1,765 1,808 5,500
2019/07/09 1,766 1,795 1,765 1,793 5,200
2019/07/08 1,762 1,777 1,760 1,775 2,800
2019/07/05 1,757 1,766 1,742 1,757 7,700
2019/07/04 1,772 1,773 1,750 1,757 3,700
2019/07/03 1,758 1,772 1,736 1,760 4,100
2019/07/02 1,753 1,782 1,753 1,758 7,900
2019/07/01 1,769 1,778 1,726 1,750 14,700
2019/06/28 1,720 1,759 1,720 1,745 18,800
2019/06/27 1,753 1,772 1,735 1,760 22,200
2019/06/26 1,790 1,790 1,700 1,742 16,900
2019/06/25 1,818 1,837 1,792 1,792 6,800
2019/06/24 1,844 1,870 1,804 1,839 14,200
2019/06/21 1,925 1,935 1,865 1,884 6,000
2019/06/20 1,922 1,944 1,864 1,910 8,800
2019/06/19 1,895 1,941 1,895 1,922 6,400
2019/06/18 1,886 1,897 1,864 1,895 4,600
2019/06/17 1,869 1,887 1,869 1,887 1,900
2019/06/14 1,849 1,870 1,831 1,869 6,600
2019/06/13 1,858 1,885 1,849 1,849 4,700
2019/06/12 1,850 1,917 1,850 1,869 3,500
2019/06/11 1,810 1,892 1,810 1,842 9,000
2019/06/10 1,840 1,840 1,810 1,819 4,300
2019/06/07 1,825 1,825 1,770 1,800 9,000
2019/06/06 1,825 1,826 1,801 1,815 3,700
2019/06/05 1,832 1,839 1,812 1,825 4,700
2019/06/04 1,805 1,805 1,788 1,797 7,000
2019/06/03 1,857 1,867 1,805 1,805 1,100
2019/05/31 1,876 1,878 1,857 1,866 6,200
2019/05/30 1,876 1,883 1,875 1,876 2,200
2019/05/29 1,968 1,971 1,873 1,900 7,900
2019/05/28 2,020 2,020 1,951 1,971 6,000
2019/05/27 2,031 2,039 2,019 2,019 1,400
2019/05/24 2,039 2,050 2,025 2,050 9,900
2019/05/23 2,014 2,040 2,014 2,040 300
2019/05/22 2,015 2,042 2,012 2,017 2,300
2019/05/21 2,036 2,048 2,009 2,015 3,900
2019/05/20 2,030 2,079 2,005 2,049 7,200
2019/05/17 1,934 1,986 1,933 1,950 2,700
2019/05/16 1,955 2,003 1,941 1,953 8,200
2019/05/15 1,975 1,997 1,950 1,955 3,800
2019/05/14 1,935 1,975 1,934 1,975 1,300
2019/05/13 1,977 1,995 1,977 1,980 900
2019/05/10 2,001 2,025 1,937 1,937 11,300
2019/05/09 2,019 2,023 2,001 2,001 1,400
2019/05/08 2,035 2,035 2,011 2,018 1,900
2019/05/07 2,023 2,053 2,023 2,035 1,900
2019/04/26 2,023 2,086 2,023 2,065 2,500
2019/04/25 2,045 2,045 2,011 2,040 6,900
2019/04/24 2,085 2,085 2,027 2,045 8,300
2019/04/23 2,165 2,203 2,134 2,176 29,000
2019/04/22 2,159 2,187 2,128 2,153 4,400
2019/04/19 2,178 2,180 2,150 2,150 4,000
2019/04/18 2,139 2,170 2,130 2,155 5,100
2019/04/17 2,074 2,192 2,074 2,159 9,100
2019/04/16 2,093 2,118 2,075 2,117 5,100
2019/04/15 2,042 2,109 2,042 2,095 2,900
2019/04/12 2,041 2,055 2,012 2,042 4,100
2019/04/11 2,012 2,031 2,012 2,012 2,100
2019/04/10 2,030 2,050 2,018 2,026 5,000
2019/04/09 2,041 2,050 2,030 2,030 2,200
2019/04/08 2,049 2,089 2,033 2,044 10,300
2019/04/05 2,035 2,067 2,027 2,032 12,600
2019/04/04 2,122 2,122 2,049 2,049 4,900
2019/04/03 2,068 2,139 2,068 2,116 6,900
2019/04/02 2,107 2,130 2,068 2,068 8,800
2019/04/01 2,099 2,146 2,068 2,080 10,500
2019/03/29 2,102 2,102 2,061 2,077 10,000
2019/03/28 2,113 2,132 2,011 2,084 9,900
2019/03/27 2,149 2,161 2,076 2,148 4,500
2019/03/26 2,105 2,139 2,104 2,130 3,500
2019/03/25 2,148 2,148 2,084 2,088 3,800
2019/03/22 2,124 2,170 2,124 2,163 3,400
2019/03/20 2,158 2,185 2,147 2,155 8,600
2019/03/19 2,102 2,171 2,102 2,171 2,100
2019/03/18 2,072 2,114 2,062 2,097 3,300
2019/03/15 2,041 2,085 2,016 2,022 8,400
2019/03/14 2,147 2,150 2,039 2,041 10,000
2019/03/13 2,208 2,208 2,128 2,139 7,800
2019/03/12 2,221 2,241 2,198 2,205 2,500
2019/03/11 2,177 2,238 2,177 2,238 3,600
2019/03/08 2,250 2,250 2,197 2,227 6,300
2019/03/07 2,263 2,296 2,242 2,296 2,300
2019/03/06 2,312 2,312 2,231 2,286 5,200
2019/03/05 2,286 2,299 2,236 2,299 8,100
2019/03/04 2,082 2,288 2,072 2,288 18,200
2019/03/01 2,179 2,240 2,170 2,230 6,600
2019/02/28 2,178 2,179 2,103 2,179 10,200
2019/02/27 2,161 2,185 2,107 2,152 14,300
2019/02/26 2,189 2,197 2,138 2,161 13,800
2019/02/25 2,261 2,276 2,150 2,189 13,200
2019/02/22 2,097 2,308 2,097 2,308 26,700
2019/02/21 2,198 2,200 2,088 2,090 18,900
2019/02/20 2,139 2,139 2,096 2,139 8,200
2019/02/19 2,141 2,145 2,095 2,139 7,200
2019/02/18 2,114 2,167 2,114 2,122 4,000
2019/02/15 2,131 2,172 2,121 2,148 6,500
2019/02/14 2,101 2,149 2,101 2,149 3,400
2019/02/13 2,081 2,139 2,081 2,132 6,100
2019/02/12 2,073 2,101 2,011 2,075 11,800
2019/02/08 2,122 2,133 2,110 2,112 7,900
2019/02/07 2,082 2,148 2,082 2,148 7,400
2019/02/06 2,097 2,132 2,076 2,132 7,600
2019/02/05 2,005 2,107 2,005 2,076 10,600
2019/02/04 2,073 2,073 1,933 2,040 12,400
2019/02/01 2,058 2,062 1,985 2,033 10,100
2019/01/31 2,110 2,110 2,068 2,077 9,300
2019/01/30 2,082 2,111 2,055 2,109 10,600
2019/01/29 2,110 2,111 2,067 2,082 6,900
2019/01/28 2,114 2,145 2,093 2,093 7,300
2019/01/25 2,149 2,162 2,095 2,114 15,200
2019/01/24 2,145 2,145 2,128 2,134 1,500
2019/01/23 2,149 2,180 2,134 2,145 1,500
2019/01/22 2,188 2,199 2,150 2,199 1,600
2019/01/21 2,198 2,200 2,161 2,200 7,000
2019/01/18 2,150 2,186 2,105 2,186 17,800
2019/01/17 2,150 2,167 2,145 2,150 7,200
2019/01/16 2,150 2,161 2,148 2,155 3,700
2019/01/15 2,156 2,176 2,137 2,176 3,300
2019/01/11 2,163 2,163 2,147 2,157 3,500
2019/01/10 2,131 2,206 2,128 2,163 43,600
2019/01/09 2,165 2,189 2,124 2,189 32,200
2019/01/08 2,155 2,177 2,127 2,164 12,200
2019/01/07 2,177 2,277 2,150 2,174 17,500
2019/01/04 2,130 2,161 2,081 2,127 22,500

このページの先頭へ