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
2020/12/30 1,537 1,573 1,513 1,535 98,600
2020/12/29 1,495 1,544 1,491 1,517 129,700
2020/12/28 1,450 1,497 1,450 1,483 126,200
2020/12/25 1,416 1,431 1,410 1,422 30,900
2020/12/24 1,389 1,428 1,388 1,414 80,400
2020/12/23 1,409 1,412 1,357 1,368 102,600
2020/12/22 1,437 1,460 1,409 1,409 78,600
2020/12/21 1,462 1,465 1,399 1,452 88,000
2020/12/18 1,428 1,470 1,408 1,464 93,800
2020/12/17 1,497 1,520 1,416 1,420 142,500
2020/12/16 1,463 1,534 1,463 1,473 290,400
2020/12/15 1,415 1,506 1,410 1,433 173,700
2020/12/14 1,419 1,462 1,370 1,412 201,700
2020/12/11 1,302 1,317 1,267 1,315 61,900
2020/12/10 1,260 1,322 1,260 1,316 62,500
2020/12/09 1,281 1,284 1,235 1,274 76,300
2020/12/08 1,313 1,313 1,285 1,290 26,900
2020/12/07 1,350 1,355 1,308 1,336 75,700
2020/12/04 1,260 1,320 1,260 1,320 57,500
2020/12/03 1,215 1,248 1,215 1,248 47,500
2020/12/02 1,201 1,215 1,200 1,204 45,400
2020/12/01 1,199 1,204 1,193 1,201 21,900
2020/11/30 1,215 1,215 1,195 1,197 51,200
2020/11/27 1,193 1,203 1,190 1,197 23,300
2020/11/26 1,200 1,206 1,190 1,193 50,400
2020/11/25 1,184 1,220 1,180 1,200 108,700
2020/11/24 1,194 1,194 1,180 1,182 31,500
2020/11/20 1,179 1,186 1,170 1,186 40,200
2020/11/19 1,182 1,185 1,165 1,179 28,100
2020/11/18 1,189 1,190 1,174 1,185 42,100
2020/11/17 1,200 1,212 1,191 1,200 55,200
2020/11/16 1,214 1,214 1,180 1,191 58,700
2020/11/13 1,183 1,201 1,152 1,185 90,900
2020/11/12 1,218 1,222 1,184 1,201 68,400
2020/11/11 1,189 1,200 1,169 1,200 62,200
2020/11/10 1,170 1,186 1,155 1,163 58,500
2020/11/09 1,148 1,150 1,139 1,144 30,100
2020/11/06 1,131 1,138 1,110 1,133 40,700
2020/11/05 1,124 1,124 1,106 1,113 26,000
2020/11/04 1,117 1,146 1,115 1,124 29,800
2020/11/02 1,109 1,125 1,103 1,110 47,300
2020/10/30 1,144 1,144 1,103 1,103 35,100
2020/10/29 1,139 1,160 1,117 1,159 71,100
2020/10/28 1,181 1,187 1,162 1,169 124,400
2020/10/27 1,176 1,188 1,163 1,179 18,800
2020/10/26 1,185 1,198 1,181 1,183 17,100
2020/10/23 1,182 1,183 1,164 1,183 14,100
2020/10/22 1,170 1,170 1,149 1,166 29,200
2020/10/21 1,125 1,180 1,125 1,179 39,800
2020/10/20 1,140 1,140 1,109 1,115 63,900
2020/10/19 1,157 1,158 1,135 1,148 73,000
2020/10/16 1,168 1,168 1,155 1,155 40,800
2020/10/15 1,173 1,186 1,161 1,166 27,000
2020/10/14 1,192 1,194 1,170 1,178 39,900
2020/10/13 1,211 1,211 1,185 1,196 36,400
2020/10/12 1,187 1,208 1,184 1,204 16,200
2020/10/09 1,190 1,191 1,163 1,185 70,100
2020/10/08 1,207 1,207 1,180 1,196 44,900
2020/10/07 1,208 1,209 1,188 1,207 34,200
2020/10/06 1,201 1,213 1,196 1,212 31,600
2020/10/05 1,190 1,204 1,170 1,196 44,400
2020/10/02 1,222 1,222 1,176 1,180 69,800
2020/09/30 1,242 1,242 1,190 1,192 69,500
2020/09/29 1,238 1,249 1,218 1,238 47,400
2020/09/28 1,219 1,227 1,210 1,215 64,600
2020/09/25 1,213 1,239 1,188 1,219 65,700
2020/09/24 1,211 1,239 1,202 1,204 80,300
2020/09/23 1,235 1,235 1,199 1,207 104,500
2020/09/18 1,261 1,266 1,214 1,260 88,400
2020/09/17 1,224 1,323 1,224 1,284 101,600
2020/09/16 1,207 1,248 1,187 1,232 70,700
2020/09/15 1,238 1,243 1,208 1,216 72,100
2020/09/14 1,240 1,252 1,220 1,238 67,300
2020/09/11 1,179 1,218 1,161 1,213 89,600
2020/09/10 1,185 1,185 1,141 1,158 71,400
2020/09/09 1,183 1,198 1,165 1,188 82,300
2020/09/08 1,190 1,195 1,164 1,188 79,500
2020/09/07 1,140 1,194 1,135 1,178 137,400
2020/09/04 1,128 1,154 1,121 1,153 55,300
2020/09/03 1,146 1,149 1,132 1,144 12,200
2020/09/02 1,111 1,142 1,108 1,142 23,300
2020/09/01 1,100 1,113 1,092 1,108 26,800
2020/08/31 1,088 1,109 1,080 1,086 51,600
2020/08/28 1,071 1,086 1,060 1,069 60,500
2020/08/27 1,093 1,093 1,062 1,078 18,000
2020/08/26 1,095 1,096 1,070 1,083 44,800
2020/08/25 1,119 1,119 1,090 1,095 31,700
2020/08/24 1,117 1,118 1,085 1,100 21,700
2020/08/21 1,115 1,117 1,093 1,117 38,000
2020/08/20 1,103 1,108 1,083 1,098 24,400
2020/08/19 1,121 1,128 1,110 1,116 31,700
2020/08/18 1,140 1,140 1,112 1,131 23,200
2020/08/17 1,153 1,168 1,111 1,127 83,700
2020/08/14 1,157 1,157 1,101 1,123 53,300
2020/08/13 1,139 1,175 1,139 1,163 32,500
2020/08/12 1,120 1,138 1,114 1,127 24,200
2020/08/11 1,117 1,124 1,092 1,116 20,400
2020/08/07 1,108 1,122 1,068 1,101 13,700
2020/08/06 1,091 1,118 1,086 1,106 9,500
2020/08/05 1,100 1,111 1,070 1,097 35,600
2020/08/04 1,082 1,125 1,053 1,103 37,600
2020/08/03 1,093 1,102 1,080 1,080 20,700
2020/07/31 1,106 1,110 1,075 1,097 42,800
2020/07/30 1,150 1,150 1,091 1,106 38,300
2020/07/29 1,145 1,159 1,143 1,153 14,100
2020/07/28 1,145 1,156 1,131 1,148 14,500
2020/07/27 1,140 1,166 1,130 1,149 47,700
2020/07/22 1,119 1,150 1,119 1,134 22,800
2020/07/21 1,116 1,138 1,084 1,118 58,200
2020/07/20 1,163 1,163 1,130 1,140 24,300
2020/07/17 1,161 1,169 1,141 1,150 11,100
2020/07/16 1,171 1,190 1,149 1,154 19,200
2020/07/15 1,170 1,175 1,145 1,156 33,900
2020/07/14 1,169 1,169 1,150 1,153 6,900
2020/07/13 1,161 1,170 1,138 1,156 20,000
2020/07/10 1,140 1,157 1,139 1,154 8,700
2020/07/09 1,154 1,159 1,136 1,140 24,000
2020/07/08 1,156 1,164 1,147 1,154 9,000
2020/07/07 1,161 1,166 1,150 1,156 10,800
2020/07/06 1,149 1,172 1,127 1,161 18,000
2020/07/03 1,191 1,194 1,134 1,146 32,900
2020/07/02 1,144 1,212 1,144 1,207 54,900
2020/07/01 1,172 1,173 1,135 1,139 42,200
2020/06/30 1,150 1,189 1,145 1,185 83,200
2020/06/29 1,155 1,172 1,111 1,112 81,900
2020/06/26 1,265 1,280 1,215 1,215 50,800
2020/06/25 1,248 1,267 1,225 1,232 22,400
2020/06/24 1,284 1,291 1,262 1,275 24,000
2020/06/23 1,298 1,299 1,250 1,269 44,200
2020/06/22 1,282 1,297 1,265 1,297 11,000
2020/06/19 1,260 1,275 1,250 1,269 18,900
2020/06/18 1,285 1,285 1,226 1,253 39,500
2020/06/17 1,283 1,298 1,260 1,285 30,900
2020/06/16 1,250 1,277 1,231 1,267 27,500
2020/06/15 1,275 1,275 1,230 1,244 29,500
2020/06/12 1,221 1,273 1,210 1,270 35,400
2020/06/11 1,369 1,380 1,284 1,288 31,000
2020/06/10 1,375 1,395 1,362 1,378 23,300
2020/06/09 1,397 1,397 1,347 1,375 17,800
2020/06/08 1,386 1,390 1,364 1,373 27,600
2020/06/05 1,348 1,369 1,346 1,356 14,800
2020/06/04 1,334 1,384 1,334 1,340 30,600
2020/06/03 1,355 1,368 1,322 1,354 15,400
2020/06/02 1,322 1,358 1,322 1,344 16,600
2020/06/01 1,350 1,351 1,320 1,320 17,400
2020/05/29 1,301 1,327 1,281 1,326 23,000
2020/05/28 1,271 1,291 1,263 1,291 32,900
2020/05/27 1,246 1,282 1,241 1,257 39,100
2020/05/26 1,235 1,274 1,233 1,253 26,100
2020/05/25 1,254 1,262 1,209 1,233 33,600
2020/05/22 1,231 1,274 1,228 1,271 35,900
2020/05/21 1,221 1,224 1,186 1,221 41,100
2020/05/20 1,197 1,197 1,169 1,195 14,000
2020/05/19 1,184 1,189 1,154 1,185 57,100
2020/05/18 1,159 1,164 1,140 1,160 14,000
2020/05/15 1,158 1,159 1,126 1,155 27,400
2020/05/14 1,175 1,176 1,124 1,132 41,600
2020/05/13 1,210 1,210 1,172 1,191 35,300
2020/05/12 1,248 1,248 1,183 1,216 55,800
2020/05/11 1,184 1,227 1,160 1,227 162,900
2020/05/08 1,123 1,131 1,110 1,124 39,900
2020/05/07 1,125 1,137 1,101 1,123 35,300
2020/05/01 1,142 1,160 1,136 1,136 20,100
2020/04/30 1,109 1,168 1,103 1,168 61,400
2020/04/28 1,079 1,104 1,040 1,092 74,700
2020/04/27 1,100 1,124 1,081 1,096 117,700
2020/04/24 1,086 1,103 1,079 1,100 36,800
2020/04/23 1,078 1,098 1,077 1,090 22,700
2020/04/22 1,097 1,098 1,067 1,075 23,700
2020/04/21 1,130 1,130 1,096 1,102 31,000
2020/04/20 1,145 1,145 1,122 1,134 21,200
2020/04/17 1,136 1,149 1,124 1,135 47,800
2020/04/16 1,132 1,136 1,121 1,127 24,400
2020/04/15 1,135 1,169 1,132 1,135 42,100
2020/04/14 1,142 1,160 1,141 1,145 16,800
2020/04/13 1,153 1,156 1,133 1,141 17,800
2020/04/10 1,176 1,176 1,152 1,162 10,200
2020/04/09 1,190 1,190 1,151 1,172 27,500
2020/04/08 1,200 1,201 1,133 1,160 53,100
2020/04/07 1,201 1,208 1,175 1,197 21,300
2020/04/06 1,173 1,208 1,160 1,201 30,900
2020/04/03 1,219 1,219 1,167 1,173 29,100
2020/04/02 1,212 1,212 1,164 1,211 33,600
2020/04/01 1,230 1,245 1,182 1,182 20,800
2020/03/31 1,224 1,257 1,199 1,230 29,200
2020/03/30 1,175 1,222 1,175 1,207 39,900
2020/03/27 1,188 1,225 1,164 1,200 39,800
2020/03/26 1,159 1,174 1,135 1,160 41,900
2020/03/25 1,171 1,182 1,122 1,160 125,200
2020/03/24 1,091 1,142 1,055 1,111 160,600
2020/03/23 1,025 1,078 1,025 1,061 58,400
2020/03/19 1,211 1,211 1,054 1,100 53,200
2020/03/18 1,297 1,297 1,211 1,241 44,500
2020/03/17 1,248 1,297 1,163 1,297 39,500
2020/03/16 1,337 1,337 1,238 1,278 33,400
2020/03/13 1,330 1,330 1,222 1,311 54,600
2020/03/12 1,411 1,411 1,328 1,337 37,800
2020/03/11 1,410 1,455 1,410 1,411 50,800
2020/03/10 1,430 1,435 1,371 1,394 73,900
2020/03/09 1,376 1,483 1,372 1,439 57,900
2020/03/06 1,549 1,555 1,500 1,506 21,300
2020/03/05 1,573 1,578 1,544 1,556 10,900
2020/03/04 1,572 1,611 1,566 1,572 19,200
2020/03/03 1,612 1,628 1,561 1,587 15,600
2020/03/02 1,640 1,670 1,610 1,610 23,500
2020/02/28 1,639 1,644 1,582 1,634 43,200
2020/02/27 1,686 1,700 1,654 1,677 47,100
2020/02/26 1,690 1,700 1,675 1,681 60,500
2020/02/25 1,755 1,755 1,717 1,717 20,600
2020/02/21 1,813 1,824 1,783 1,799 23,100
2020/02/20 1,814 1,838 1,797 1,824 18,500
2020/02/19 1,826 1,830 1,790 1,809 10,600
2020/02/18 1,801 1,848 1,788 1,826 19,800
2020/02/17 1,812 1,829 1,804 1,806 6,400
2020/02/14 1,910 1,910 1,839 1,866 9,900
2020/02/13 1,899 1,919 1,896 1,916 2,200
2020/02/12 1,926 1,953 1,885 1,919 17,600
2020/02/10 1,855 1,957 1,814 1,927 30,400
2020/02/07 1,825 1,881 1,806 1,873 34,100
2020/02/06 1,733 1,824 1,700 1,822 65,200
2020/02/05 1,672 1,711 1,672 1,693 55,500
2020/02/04 1,731 1,735 1,710 1,728 3,500
2020/02/03 1,690 1,718 1,690 1,714 10,300
2020/01/31 1,738 1,763 1,728 1,753 18,700
2020/01/30 1,763 1,763 1,705 1,738 16,100
2020/01/29 1,742 1,815 1,742 1,780 10,100
2020/01/28 1,805 1,805 1,721 1,760 17,000
2020/01/27 1,821 1,841 1,805 1,805 4,900
2020/01/24 1,921 1,921 1,810 1,853 20,800
2020/01/23 1,973 1,973 1,862 1,908 17,600
2020/01/22 1,992 1,992 1,973 1,973 2,000
2020/01/21 1,990 1,992 1,980 1,992 3,100
2020/01/20 1,996 2,000 1,975 1,995 6,800
2020/01/17 1,992 1,995 1,975 1,990 3,700
2020/01/16 1,984 1,996 1,984 1,990 900
2020/01/15 1,989 1,998 1,988 1,997 1,800
2020/01/14 2,004 2,004 1,985 1,989 1,800
2020/01/10 1,993 1,997 1,983 1,985 2,200
2020/01/09 2,000 2,012 1,991 1,996 5,800
2020/01/08 1,991 1,997 1,956 1,995 5,000
2020/01/07 2,029 2,029 1,918 1,991 18,500
2020/01/06 2,010 2,044 2,010 2,010 15,200

このページの先頭へ