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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,329 | 1,378 | 1,329 | 1,359 | 75,800 |
| 2023/12/28 | 1,320 | 1,359 | 1,316 | 1,347 | 51,100 |
| 2023/12/27 | 1,312 | 1,321 | 1,301 | 1,314 | 64,300 |
| 2023/12/26 | 1,292 | 1,317 | 1,292 | 1,308 | 40,200 |
| 2023/12/25 | 1,302 | 1,310 | 1,291 | 1,303 | 74,900 |
| 2023/12/22 | 1,332 | 1,338 | 1,298 | 1,298 | 83,400 |
| 2023/12/21 | 1,325 | 1,347 | 1,320 | 1,336 | 62,500 |
| 2023/12/20 | 1,358 | 1,372 | 1,340 | 1,355 | 156,900 |
| 2023/12/19 | 1,328 | 1,358 | 1,315 | 1,357 | 89,400 |
| 2023/12/18 | 1,305 | 1,326 | 1,276 | 1,324 | 100,400 |
| 2023/12/15 | 1,276 | 1,325 | 1,276 | 1,321 | 99,900 |
| 2023/12/14 | 1,285 | 1,305 | 1,266 | 1,275 | 161,900 |
| 2023/12/13 | 1,313 | 1,320 | 1,264 | 1,285 | 314,000 |
| 2023/12/12 | 1,341 | 1,360 | 1,308 | 1,339 | 222,500 |
| 2023/12/11 | 1,311 | 1,372 | 1,285 | 1,351 | 453,800 |
| 2023/12/08 | 1,490 | 1,491 | 1,378 | 1,431 | 329,200 |
| 2023/12/07 | 1,518 | 1,518 | 1,500 | 1,512 | 73,300 |
| 2023/12/06 | 1,500 | 1,530 | 1,481 | 1,526 | 69,000 |
| 2023/12/05 | 1,530 | 1,542 | 1,491 | 1,493 | 57,100 |
| 2023/12/04 | 1,518 | 1,549 | 1,501 | 1,517 | 66,900 |
| 2023/12/01 | 1,520 | 1,532 | 1,485 | 1,494 | 36,700 |
| 2023/11/30 | 1,498 | 1,526 | 1,479 | 1,520 | 53,900 |
| 2023/11/29 | 1,470 | 1,535 | 1,461 | 1,502 | 94,800 |
| 2023/11/28 | 1,466 | 1,500 | 1,456 | 1,473 | 48,400 |
| 2023/11/27 | 1,459 | 1,477 | 1,450 | 1,466 | 47,100 |
| 2023/11/24 | 1,434 | 1,469 | 1,434 | 1,466 | 38,400 |
| 2023/11/22 | 1,429 | 1,447 | 1,429 | 1,437 | 16,800 |
| 2023/11/21 | 1,447 | 1,450 | 1,426 | 1,443 | 38,800 |
| 2023/11/20 | 1,440 | 1,455 | 1,436 | 1,446 | 34,600 |
| 2023/11/17 | 1,423 | 1,450 | 1,401 | 1,441 | 42,200 |
| 2023/11/16 | 1,405 | 1,440 | 1,397 | 1,419 | 65,200 |
| 2023/11/15 | 1,415 | 1,439 | 1,391 | 1,403 | 82,700 |
| 2023/11/14 | 1,371 | 1,412 | 1,361 | 1,406 | 41,400 |
| 2023/11/13 | 1,335 | 1,368 | 1,331 | 1,361 | 80,900 |
| 2023/11/10 | 1,314 | 1,332 | 1,301 | 1,332 | 41,100 |
| 2023/11/09 | 1,305 | 1,342 | 1,292 | 1,333 | 37,600 |
| 2023/11/08 | 1,349 | 1,349 | 1,292 | 1,305 | 81,200 |
| 2023/11/07 | 1,342 | 1,359 | 1,328 | 1,349 | 36,200 |
| 2023/11/06 | 1,330 | 1,360 | 1,326 | 1,355 | 57,900 |
| 2023/11/02 | 1,327 | 1,331 | 1,292 | 1,308 | 50,500 |
| 2023/11/01 | 1,335 | 1,335 | 1,313 | 1,328 | 30,800 |
| 2023/10/31 | 1,310 | 1,323 | 1,289 | 1,315 | 78,100 |
| 2023/10/30 | 1,329 | 1,347 | 1,312 | 1,323 | 91,800 |
| 2023/10/27 | 1,313 | 1,361 | 1,313 | 1,353 | 269,900 |
| 2023/10/26 | 1,330 | 1,350 | 1,324 | 1,343 | 78,900 |
| 2023/10/25 | 1,342 | 1,348 | 1,330 | 1,341 | 54,100 |
| 2023/10/24 | 1,362 | 1,364 | 1,295 | 1,329 | 147,600 |
| 2023/10/23 | 1,403 | 1,403 | 1,360 | 1,361 | 94,600 |
| 2023/10/20 | 1,418 | 1,420 | 1,392 | 1,412 | 41,800 |
| 2023/10/19 | 1,430 | 1,438 | 1,421 | 1,430 | 19,800 |
| 2023/10/18 | 1,422 | 1,449 | 1,422 | 1,449 | 29,600 |
| 2023/10/17 | 1,433 | 1,453 | 1,417 | 1,422 | 53,300 |
| 2023/10/16 | 1,414 | 1,440 | 1,410 | 1,416 | 38,100 |
| 2023/10/13 | 1,484 | 1,493 | 1,420 | 1,425 | 66,100 |
| 2023/10/12 | 1,460 | 1,491 | 1,460 | 1,484 | 24,600 |
| 2023/10/11 | 1,493 | 1,515 | 1,456 | 1,456 | 35,800 |
| 2023/10/10 | 1,453 | 1,517 | 1,453 | 1,506 | 59,400 |
| 2023/10/06 | 1,460 | 1,482 | 1,445 | 1,450 | 58,000 |
| 2023/10/05 | 1,463 | 1,485 | 1,449 | 1,461 | 64,300 |
| 2023/10/04 | 1,476 | 1,480 | 1,440 | 1,449 | 148,200 |
| 2023/10/03 | 1,563 | 1,565 | 1,501 | 1,507 | 106,600 |
| 2023/10/02 | 1,603 | 1,658 | 1,597 | 1,603 | 111,500 |
| 2023/09/29 | 1,600 | 1,628 | 1,591 | 1,603 | 94,700 |
| 2023/09/28 | 1,616 | 1,620 | 1,583 | 1,599 | 53,400 |
| 2023/09/27 | 1,620 | 1,620 | 1,567 | 1,587 | 63,800 |
| 2023/09/26 | 1,620 | 1,646 | 1,614 | 1,630 | 64,700 |
| 2023/09/25 | 1,609 | 1,649 | 1,601 | 1,618 | 75,400 |
| 2023/09/22 | 1,612 | 1,642 | 1,560 | 1,601 | 170,300 |
| 2023/09/21 | 1,600 | 1,650 | 1,595 | 1,614 | 160,500 |
| 2023/09/20 | 1,550 | 1,597 | 1,541 | 1,592 | 96,600 |
| 2023/09/19 | 1,490 | 1,548 | 1,463 | 1,544 | 108,600 |
| 2023/09/15 | 1,570 | 1,570 | 1,496 | 1,496 | 104,800 |
| 2023/09/14 | 1,588 | 1,590 | 1,540 | 1,569 | 91,300 |
| 2023/09/13 | 1,602 | 1,620 | 1,577 | 1,594 | 129,000 |
| 2023/09/12 | 1,524 | 1,573 | 1,494 | 1,570 | 154,800 |
| 2023/09/11 | 1,411 | 1,525 | 1,411 | 1,525 | 380,200 |
| 2023/09/08 | 1,365 | 1,384 | 1,350 | 1,351 | 81,200 |
| 2023/09/07 | 1,375 | 1,381 | 1,350 | 1,381 | 59,700 |
| 2023/09/06 | 1,344 | 1,384 | 1,327 | 1,377 | 66,100 |
| 2023/09/05 | 1,325 | 1,335 | 1,305 | 1,335 | 48,800 |
| 2023/09/04 | 1,283 | 1,389 | 1,272 | 1,317 | 112,900 |
| 2023/09/01 | 1,247 | 1,274 | 1,246 | 1,273 | 42,300 |
| 2023/08/31 | 1,239 | 1,260 | 1,233 | 1,248 | 62,900 |
| 2023/08/30 | 1,212 | 1,259 | 1,202 | 1,254 | 84,300 |
| 2023/08/29 | 1,200 | 1,210 | 1,198 | 1,207 | 26,100 |
| 2023/08/28 | 1,202 | 1,206 | 1,191 | 1,196 | 27,600 |
| 2023/08/25 | 1,197 | 1,202 | 1,190 | 1,202 | 18,100 |
| 2023/08/24 | 1,201 | 1,205 | 1,199 | 1,205 | 11,900 |
| 2023/08/23 | 1,176 | 1,201 | 1,170 | 1,200 | 30,000 |
| 2023/08/22 | 1,176 | 1,176 | 1,163 | 1,170 | 13,000 |
| 2023/08/21 | 1,153 | 1,167 | 1,151 | 1,165 | 23,700 |
| 2023/08/18 | 1,144 | 1,160 | 1,144 | 1,151 | 22,800 |
| 2023/08/17 | 1,166 | 1,167 | 1,135 | 1,159 | 55,100 |
| 2023/08/16 | 1,171 | 1,180 | 1,168 | 1,169 | 15,900 |
| 2023/08/15 | 1,180 | 1,189 | 1,173 | 1,185 | 32,000 |
| 2023/08/14 | 1,195 | 1,205 | 1,169 | 1,177 | 38,100 |
| 2023/08/10 | 1,187 | 1,192 | 1,172 | 1,192 | 13,800 |
| 2023/08/09 | 1,191 | 1,191 | 1,176 | 1,180 | 11,800 |
| 2023/08/08 | 1,188 | 1,194 | 1,179 | 1,190 | 12,500 |
| 2023/08/07 | 1,184 | 1,189 | 1,173 | 1,188 | 18,500 |
| 2023/08/04 | 1,170 | 1,187 | 1,170 | 1,184 | 18,000 |
| 2023/08/03 | 1,172 | 1,180 | 1,166 | 1,172 | 60,900 |
| 2023/08/02 | 1,180 | 1,182 | 1,169 | 1,172 | 214,500 |
| 2023/08/01 | 1,186 | 1,195 | 1,178 | 1,180 | 27,000 |
| 2023/07/31 | 1,205 | 1,205 | 1,180 | 1,184 | 34,300 |
| 2023/07/28 | 1,195 | 1,195 | 1,180 | 1,194 | 39,900 |
| 2023/07/27 | 1,189 | 1,201 | 1,185 | 1,197 | 33,700 |
| 2023/07/26 | 1,184 | 1,191 | 1,180 | 1,187 | 9,400 |
| 2023/07/25 | 1,175 | 1,181 | 1,169 | 1,179 | 19,700 |
| 2023/07/24 | 1,169 | 1,175 | 1,167 | 1,172 | 14,800 |
| 2023/07/21 | 1,157 | 1,160 | 1,149 | 1,153 | 33,900 |
| 2023/07/20 | 1,173 | 1,180 | 1,154 | 1,161 | 32,600 |
| 2023/07/19 | 1,180 | 1,181 | 1,162 | 1,167 | 19,900 |
| 2023/07/18 | 1,147 | 1,169 | 1,147 | 1,169 | 12,200 |
| 2023/07/14 | 1,141 | 1,158 | 1,135 | 1,146 | 17,900 |
| 2023/07/13 | 1,151 | 1,151 | 1,137 | 1,141 | 31,100 |
| 2023/07/12 | 1,173 | 1,173 | 1,150 | 1,151 | 25,600 |
| 2023/07/11 | 1,192 | 1,194 | 1,170 | 1,174 | 23,500 |
| 2023/07/10 | 1,215 | 1,228 | 1,183 | 1,184 | 55,000 |
| 2023/07/07 | 1,231 | 1,231 | 1,215 | 1,215 | 40,900 |
| 2023/07/06 | 1,225 | 1,242 | 1,220 | 1,237 | 41,000 |
| 2023/07/05 | 1,226 | 1,237 | 1,225 | 1,228 | 19,800 |
| 2023/07/04 | 1,220 | 1,227 | 1,216 | 1,226 | 35,400 |
| 2023/07/03 | 1,214 | 1,220 | 1,207 | 1,215 | 55,900 |
| 2023/06/30 | 1,208 | 1,215 | 1,196 | 1,201 | 68,600 |
| 2023/06/29 | 1,187 | 1,206 | 1,187 | 1,205 | 45,700 |
| 2023/06/28 | 1,180 | 1,189 | 1,178 | 1,181 | 48,300 |
| 2023/06/27 | 1,167 | 1,177 | 1,162 | 1,170 | 41,300 |
| 2023/06/26 | 1,159 | 1,177 | 1,152 | 1,176 | 36,300 |
| 2023/06/23 | 1,170 | 1,179 | 1,155 | 1,165 | 53,500 |
| 2023/06/22 | 1,163 | 1,173 | 1,163 | 1,165 | 46,500 |
| 2023/06/21 | 1,135 | 1,169 | 1,129 | 1,161 | 50,700 |
| 2023/06/20 | 1,126 | 1,140 | 1,125 | 1,140 | 21,500 |
| 2023/06/19 | 1,127 | 1,137 | 1,122 | 1,132 | 42,900 |
| 2023/06/16 | 1,154 | 1,154 | 1,132 | 1,134 | 84,900 |
| 2023/06/15 | 1,149 | 1,155 | 1,138 | 1,152 | 43,100 |
| 2023/06/14 | 1,143 | 1,150 | 1,140 | 1,149 | 27,500 |
| 2023/06/13 | 1,144 | 1,148 | 1,130 | 1,145 | 44,800 |
| 2023/06/12 | 1,113 | 1,141 | 1,103 | 1,141 | 55,100 |
| 2023/06/09 | 1,102 | 1,111 | 1,095 | 1,100 | 42,800 |
| 2023/06/08 | 1,114 | 1,119 | 1,096 | 1,100 | 30,800 |
| 2023/06/07 | 1,140 | 1,154 | 1,105 | 1,105 | 85,800 |
| 2023/06/06 | 1,119 | 1,144 | 1,119 | 1,130 | 76,600 |
| 2023/06/05 | 1,070 | 1,124 | 1,060 | 1,117 | 375,400 |
| 2023/06/02 | 1,142 | 1,173 | 1,130 | 1,158 | 262,100 |
| 2023/06/01 | 1,125 | 1,137 | 1,117 | 1,129 | 68,400 |
| 2023/05/31 | 1,146 | 1,160 | 1,120 | 1,129 | 64,100 |
| 2023/05/30 | 1,153 | 1,158 | 1,143 | 1,148 | 39,100 |
| 2023/05/29 | 1,161 | 1,172 | 1,149 | 1,155 | 36,500 |
| 2023/05/26 | 1,175 | 1,175 | 1,142 | 1,146 | 38,000 |
| 2023/05/25 | 1,177 | 1,177 | 1,171 | 1,173 | 23,400 |
| 2023/05/24 | 1,196 | 1,196 | 1,173 | 1,178 | 28,400 |
| 2023/05/23 | 1,189 | 1,212 | 1,184 | 1,198 | 26,600 |
| 2023/05/22 | 1,185 | 1,194 | 1,176 | 1,182 | 29,400 |
| 2023/05/19 | 1,213 | 1,218 | 1,171 | 1,183 | 63,500 |
| 2023/05/18 | 1,225 | 1,237 | 1,212 | 1,214 | 46,600 |
| 2023/05/17 | 1,220 | 1,224 | 1,211 | 1,221 | 39,200 |
| 2023/05/16 | 1,225 | 1,230 | 1,209 | 1,216 | 41,400 |
| 2023/05/15 | 1,220 | 1,240 | 1,208 | 1,224 | 25,400 |
| 2023/05/12 | 1,203 | 1,213 | 1,203 | 1,208 | 28,700 |
| 2023/05/11 | 1,212 | 1,214 | 1,201 | 1,203 | 15,900 |
| 2023/05/10 | 1,214 | 1,233 | 1,211 | 1,216 | 12,500 |
| 2023/05/09 | 1,220 | 1,223 | 1,206 | 1,215 | 17,500 |
| 2023/05/08 | 1,241 | 1,241 | 1,218 | 1,218 | 17,100 |
| 2023/05/02 | 1,230 | 1,241 | 1,224 | 1,241 | 25,400 |
| 2023/05/01 | 1,230 | 1,236 | 1,220 | 1,230 | 18,800 |
| 2023/04/28 | 1,237 | 1,250 | 1,220 | 1,223 | 33,300 |
| 2023/04/27 | 1,218 | 1,246 | 1,213 | 1,237 | 44,900 |
| 2023/04/26 | 1,246 | 1,246 | 1,211 | 1,219 | 149,900 |
| 2023/04/25 | 1,230 | 1,246 | 1,229 | 1,238 | 40,700 |
| 2023/04/24 | 1,226 | 1,244 | 1,224 | 1,234 | 39,400 |
| 2023/04/21 | 1,219 | 1,233 | 1,210 | 1,224 | 21,300 |
| 2023/04/20 | 1,223 | 1,229 | 1,221 | 1,229 | 9,200 |
| 2023/04/19 | 1,208 | 1,227 | 1,207 | 1,227 | 33,400 |
| 2023/04/18 | 1,205 | 1,223 | 1,196 | 1,208 | 37,400 |
| 2023/04/17 | 1,186 | 1,212 | 1,182 | 1,208 | 28,700 |
| 2023/04/14 | 1,199 | 1,199 | 1,171 | 1,178 | 29,900 |
| 2023/04/13 | 1,202 | 1,202 | 1,177 | 1,196 | 31,000 |
| 2023/04/12 | 1,182 | 1,197 | 1,170 | 1,180 | 63,700 |
| 2023/04/11 | 1,184 | 1,184 | 1,165 | 1,171 | 31,900 |
| 2023/04/10 | 1,183 | 1,188 | 1,177 | 1,182 | 8,900 |
| 2023/04/07 | 1,168 | 1,183 | 1,158 | 1,183 | 15,100 |
| 2023/04/06 | 1,189 | 1,204 | 1,168 | 1,169 | 30,300 |
| 2023/04/05 | 1,201 | 1,206 | 1,189 | 1,197 | 15,400 |
| 2023/04/04 | 1,220 | 1,222 | 1,209 | 1,213 | 16,200 |
| 2023/04/03 | 1,214 | 1,228 | 1,211 | 1,222 | 18,300 |
| 2023/03/31 | 1,180 | 1,214 | 1,180 | 1,213 | 25,100 |
| 2023/03/30 | 1,182 | 1,182 | 1,163 | 1,179 | 24,900 |
| 2023/03/29 | 1,149 | 1,170 | 1,149 | 1,165 | 32,000 |
| 2023/03/28 | 1,180 | 1,182 | 1,142 | 1,163 | 47,800 |
| 2023/03/27 | 1,160 | 1,190 | 1,160 | 1,184 | 30,700 |
| 2023/03/24 | 1,162 | 1,164 | 1,143 | 1,151 | 17,900 |
| 2023/03/23 | 1,136 | 1,166 | 1,127 | 1,166 | 21,400 |
| 2023/03/22 | 1,141 | 1,147 | 1,131 | 1,136 | 34,500 |
| 2023/03/20 | 1,132 | 1,141 | 1,107 | 1,111 | 53,400 |
| 2023/03/17 | 1,150 | 1,161 | 1,134 | 1,145 | 29,100 |
| 2023/03/16 | 1,141 | 1,150 | 1,120 | 1,139 | 76,000 |
| 2023/03/15 | 1,185 | 1,217 | 1,185 | 1,201 | 37,200 |
| 2023/03/14 | 1,225 | 1,225 | 1,179 | 1,182 | 73,200 |
| 2023/03/13 | 1,264 | 1,268 | 1,218 | 1,247 | 76,600 |
| 2023/03/10 | 1,311 | 1,327 | 1,285 | 1,290 | 49,500 |
| 2023/03/09 | 1,316 | 1,340 | 1,305 | 1,324 | 24,900 |
| 2023/03/08 | 1,287 | 1,320 | 1,279 | 1,307 | 49,000 |
| 2023/03/07 | 1,281 | 1,319 | 1,269 | 1,296 | 37,900 |
| 2023/03/06 | 1,302 | 1,356 | 1,293 | 1,293 | 119,800 |
| 2023/03/03 | 1,338 | 1,343 | 1,290 | 1,301 | 87,700 |
| 2023/03/02 | 1,330 | 1,339 | 1,314 | 1,327 | 36,100 |
| 2023/03/01 | 1,306 | 1,348 | 1,300 | 1,321 | 61,500 |
| 2023/02/28 | 1,319 | 1,322 | 1,285 | 1,311 | 70,200 |
| 2023/02/27 | 1,250 | 1,312 | 1,250 | 1,289 | 62,100 |
| 2023/02/24 | 1,234 | 1,275 | 1,234 | 1,250 | 55,700 |
| 2023/02/22 | 1,212 | 1,233 | 1,210 | 1,229 | 30,800 |
| 2023/02/21 | 1,206 | 1,225 | 1,171 | 1,222 | 53,700 |
| 2023/02/20 | 1,170 | 1,206 | 1,170 | 1,192 | 40,300 |
| 2023/02/17 | 1,176 | 1,188 | 1,155 | 1,168 | 39,200 |
| 2023/02/16 | 1,150 | 1,174 | 1,150 | 1,174 | 10,300 |
| 2023/02/15 | 1,147 | 1,158 | 1,140 | 1,145 | 25,700 |
| 2023/02/14 | 1,134 | 1,145 | 1,126 | 1,140 | 7,200 |
| 2023/02/13 | 1,134 | 1,141 | 1,125 | 1,125 | 8,200 |
| 2023/02/10 | 1,130 | 1,140 | 1,120 | 1,134 | 17,300 |
| 2023/02/09 | 1,132 | 1,136 | 1,128 | 1,130 | 3,300 |
| 2023/02/08 | 1,127 | 1,138 | 1,126 | 1,138 | 15,400 |
| 2023/02/07 | 1,142 | 1,146 | 1,113 | 1,115 | 40,400 |
| 2023/02/06 | 1,142 | 1,152 | 1,141 | 1,145 | 8,400 |
| 2023/02/03 | 1,140 | 1,146 | 1,139 | 1,145 | 5,800 |
| 2023/02/02 | 1,145 | 1,148 | 1,139 | 1,143 | 11,500 |
| 2023/02/01 | 1,151 | 1,155 | 1,142 | 1,148 | 18,900 |
| 2023/01/31 | 1,154 | 1,163 | 1,145 | 1,150 | 29,200 |
| 2023/01/30 | 1,151 | 1,160 | 1,149 | 1,150 | 20,400 |
| 2023/01/27 | 1,138 | 1,149 | 1,134 | 1,142 | 13,600 |
| 2023/01/26 | 1,136 | 1,139 | 1,129 | 1,132 | 6,400 |
| 2023/01/25 | 1,122 | 1,130 | 1,111 | 1,130 | 14,000 |
| 2023/01/24 | 1,110 | 1,127 | 1,105 | 1,122 | 20,700 |
| 2023/01/23 | 1,095 | 1,116 | 1,094 | 1,110 | 15,600 |
| 2023/01/20 | 1,092 | 1,101 | 1,089 | 1,095 | 18,600 |
| 2023/01/19 | 1,088 | 1,095 | 1,079 | 1,095 | 5,400 |
| 2023/01/18 | 1,084 | 1,096 | 1,078 | 1,095 | 18,400 |
| 2023/01/17 | 1,070 | 1,083 | 1,070 | 1,080 | 4,700 |
| 2023/01/16 | 1,086 | 1,086 | 1,070 | 1,070 | 6,500 |
| 2023/01/13 | 1,085 | 1,087 | 1,079 | 1,083 | 15,400 |
| 2023/01/12 | 1,076 | 1,085 | 1,070 | 1,085 | 8,300 |
| 2023/01/11 | 1,070 | 1,080 | 1,070 | 1,075 | 6,300 |
| 2023/01/10 | 1,066 | 1,084 | 1,055 | 1,075 | 19,900 |
| 2023/01/06 | 1,055 | 1,066 | 1,041 | 1,051 | 18,600 |
| 2023/01/05 | 1,079 | 1,079 | 1,054 | 1,057 | 10,800 |
| 2023/01/04 | 1,087 | 1,087 | 1,070 | 1,073 | 24,300 |