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 |
|---|---|---|---|---|---|
| 2026/06/03 | 2,346 | 2,426 | 2,345 | 2,394 | 127,500 |
| 2026/06/02 | 2,356 | 2,362 | 2,272 | 2,343 | 198,500 |
| 2026/06/01 | 2,429 | 2,443 | 2,348 | 2,348 | 148,000 |
| 2026/05/29 | 2,456 | 2,526 | 2,430 | 2,479 | 185,100 |
| 2026/05/28 | 2,475 | 2,478 | 2,418 | 2,453 | 100,100 |
| 2026/05/27 | 2,504 | 2,504 | 2,438 | 2,463 | 82,500 |
| 2026/05/26 | 2,558 | 2,558 | 2,483 | 2,487 | 68,400 |
| 2026/05/25 | 2,532 | 2,553 | 2,514 | 2,533 | 65,300 |
| 2026/05/22 | 2,500 | 2,517 | 2,426 | 2,494 | 81,600 |
| 2026/05/21 | 2,508 | 2,522 | 2,491 | 2,500 | 68,000 |
| 2026/05/20 | 2,562 | 2,562 | 2,440 | 2,458 | 69,500 |
| 2026/05/19 | 2,644 | 2,644 | 2,557 | 2,568 | 77,900 |
| 2026/05/18 | 2,727 | 2,732 | 2,601 | 2,640 | 102,100 |
| 2026/05/15 | 2,684 | 2,740 | 2,629 | 2,678 | 59,800 |
| 2026/05/14 | 2,641 | 2,745 | 2,621 | 2,706 | 111,500 |
| 2026/05/13 | 2,676 | 2,739 | 2,652 | 2,660 | 67,200 |
| 2026/05/12 | 2,779 | 2,834 | 2,702 | 2,707 | 88,800 |
| 2026/05/11 | 2,718 | 2,802 | 2,718 | 2,737 | 66,300 |
| 2026/05/08 | 2,775 | 2,775 | 2,664 | 2,718 | 104,400 |
| 2026/05/07 | 2,762 | 2,856 | 2,762 | 2,804 | 98,800 |
| 2026/05/01 | 2,662 | 2,694 | 2,639 | 2,691 | 57,200 |
| 2026/04/30 | 2,688 | 2,688 | 2,624 | 2,636 | 96,200 |
| 2026/04/28 | 2,739 | 2,766 | 2,700 | 2,738 | 80,400 |
| 2026/04/27 | 2,883 | 2,919 | 2,799 | 2,799 | 132,500 |
| 2026/04/24 | 2,921 | 2,921 | 2,837 | 2,858 | 62,000 |
| 2026/04/23 | 2,926 | 2,969 | 2,879 | 2,921 | 87,200 |
| 2026/04/22 | 2,950 | 2,950 | 2,881 | 2,926 | 59,100 |
| 2026/04/21 | 2,997 | 2,997 | 2,940 | 2,957 | 39,400 |
| 2026/04/20 | 2,990 | 2,992 | 2,937 | 2,973 | 58,400 |
| 2026/04/17 | 2,983 | 2,990 | 2,945 | 2,950 | 57,400 |
| 2026/04/16 | 3,025 | 3,025 | 2,973 | 3,015 | 61,700 |
| 2026/04/15 | 3,050 | 3,060 | 2,946 | 2,973 | 64,600 |
| 2026/04/14 | 3,055 | 3,125 | 2,988 | 3,010 | 72,200 |
| 2026/04/13 | 3,040 | 3,065 | 2,982 | 3,010 | 85,600 |
| 2026/04/10 | 3,130 | 3,130 | 3,050 | 3,105 | 37,000 |
| 2026/04/09 | 3,120 | 3,135 | 3,070 | 3,090 | 37,000 |
| 2026/04/08 | 3,165 | 3,165 | 3,075 | 3,115 | 39,400 |
| 2026/04/07 | 3,020 | 3,065 | 3,010 | 3,025 | 31,500 |
| 2026/04/06 | 3,010 | 3,070 | 3,005 | 3,020 | 61,100 |
| 2026/04/03 | 2,993 | 3,035 | 2,961 | 3,010 | 71,300 |
| 2026/03/27 | 2,990 | 3,040 | 2,981 | 3,030 | 72,800 |
| 2026/03/26 | 3,140 | 3,140 | 3,035 | 3,060 | 43,800 |
| 2026/03/25 | 3,125 | 3,200 | 3,090 | 3,140 | 187,200 |
| 2026/03/24 | 3,040 | 3,075 | 3,015 | 3,030 | 126,000 |
| 2026/03/23 | 3,025 | 3,025 | 2,885 | 2,936 | 97,800 |
| 2026/03/19 | 3,165 | 3,190 | 3,125 | 3,165 | 97,500 |
| 2026/03/18 | 3,175 | 3,230 | 3,150 | 3,230 | 59,600 |
| 2026/03/17 | 3,255 | 3,270 | 3,125 | 3,130 | 73,200 |
| 2026/03/16 | 3,140 | 3,235 | 3,140 | 3,200 | 115,700 |
| 2026/03/13 | 3,130 | 3,190 | 3,115 | 3,185 | 107,300 |
| 2026/03/12 | 3,255 | 3,275 | 3,135 | 3,200 | 125,400 |
| 2026/03/11 | 3,315 | 3,360 | 3,295 | 3,300 | 76,900 |
| 2026/03/10 | 3,225 | 3,375 | 3,225 | 3,300 | 133,100 |
| 2026/03/09 | 3,155 | 3,210 | 2,997 | 3,155 | 205,200 |
| 2026/03/06 | 3,420 | 3,425 | 3,255 | 3,345 | 280,200 |
| 2026/03/05 | 3,515 | 3,560 | 3,455 | 3,470 | 108,800 |
| 2026/03/04 | 3,450 | 3,490 | 3,190 | 3,345 | 196,200 |
| 2026/03/03 | 3,900 | 3,900 | 3,565 | 3,580 | 110,700 |
| 2026/03/02 | 3,865 | 3,915 | 3,740 | 3,900 | 114,100 |
| 2026/02/27 | 3,845 | 4,020 | 3,795 | 4,005 | 190,600 |
| 2026/02/26 | 3,785 | 3,820 | 3,735 | 3,785 | 45,000 |
| 2026/02/25 | 3,725 | 3,815 | 3,665 | 3,740 | 63,400 |
| 2026/02/24 | 3,770 | 3,770 | 3,625 | 3,695 | 73,100 |
| 2026/02/20 | 3,790 | 3,790 | 3,710 | 3,740 | 46,700 |
| 2026/02/19 | 3,735 | 3,860 | 3,705 | 3,855 | 86,200 |
| 2026/02/18 | 3,645 | 3,755 | 3,640 | 3,690 | 36,600 |
| 2026/02/17 | 3,570 | 3,700 | 3,515 | 3,640 | 104,300 |
| 2026/02/16 | 3,705 | 3,705 | 3,585 | 3,590 | 83,600 |
| 2026/02/13 | 3,745 | 3,745 | 3,640 | 3,685 | 59,700 |
| 2026/02/12 | 3,800 | 3,800 | 3,680 | 3,745 | 91,100 |
| 2026/02/10 | 3,745 | 3,820 | 3,665 | 3,800 | 99,700 |
| 2026/02/09 | 3,710 | 3,745 | 3,650 | 3,685 | 73,300 |
| 2026/02/06 | 3,530 | 3,640 | 3,460 | 3,640 | 80,900 |
| 2026/02/05 | 3,600 | 3,600 | 3,505 | 3,530 | 65,600 |
| 2026/02/04 | 3,595 | 3,610 | 3,470 | 3,565 | 87,300 |
| 2026/02/03 | 3,515 | 3,575 | 3,455 | 3,550 | 80,900 |
| 2026/02/02 | 3,425 | 3,495 | 3,360 | 3,400 | 100,000 |
| 2026/01/30 | 3,515 | 3,550 | 3,420 | 3,460 | 84,000 |
| 2026/01/29 | 3,620 | 3,630 | 3,465 | 3,515 | 87,800 |
| 2026/01/28 | 3,745 | 3,785 | 3,610 | 3,630 | 74,400 |
| 2026/01/27 | 3,720 | 3,750 | 3,640 | 3,740 | 74,800 |
| 2026/01/26 | 3,770 | 3,770 | 3,665 | 3,720 | 99,200 |
| 2026/01/23 | 3,670 | 3,775 | 3,640 | 3,745 | 81,800 |
| 2026/01/22 | 3,680 | 3,730 | 3,625 | 3,715 | 65,700 |
| 2026/01/21 | 3,550 | 3,665 | 3,520 | 3,610 | 64,100 |
| 2026/01/20 | 3,665 | 3,680 | 3,540 | 3,615 | 113,400 |
| 2026/01/19 | 3,605 | 3,725 | 3,550 | 3,695 | 103,300 |
| 2026/01/16 | 3,450 | 3,610 | 3,450 | 3,590 | 88,500 |
| 2026/01/15 | 3,370 | 3,435 | 3,335 | 3,435 | 34,100 |
| 2026/01/14 | 3,315 | 3,350 | 3,235 | 3,350 | 97,300 |
| 2026/01/13 | 3,320 | 3,360 | 3,290 | 3,315 | 150,600 |
| 2026/01/09 | 3,245 | 3,265 | 3,195 | 3,250 | 50,500 |
| 2026/01/08 | 3,255 | 3,295 | 3,215 | 3,235 | 39,600 |
| 2026/01/07 | 3,240 | 3,295 | 3,210 | 3,250 | 59,500 |
| 2026/01/06 | 3,240 | 3,310 | 3,195 | 3,235 | 57,300 |
| 2026/01/05 | 3,200 | 3,240 | 3,175 | 3,205 | 44,600 |
| 2025/12/30 | 3,110 | 3,180 | 3,100 | 3,130 | 56,800 |
| 2025/12/29 | 3,185 | 3,235 | 3,125 | 3,145 | 44,200 |
| 2025/12/26 | 3,230 | 3,235 | 3,175 | 3,185 | 61,200 |
| 2025/12/25 | 3,230 | 3,265 | 3,205 | 3,205 | 22,600 |
| 2025/12/24 | 3,260 | 3,295 | 3,220 | 3,230 | 58,000 |
| 2025/12/23 | 3,315 | 3,340 | 3,200 | 3,220 | 137,500 |
| 2025/12/22 | 3,105 | 3,380 | 3,105 | 3,320 | 219,500 |
| 2025/12/19 | 2,964 | 3,140 | 2,944 | 3,135 | 140,300 |
| 2025/12/18 | 3,070 | 3,070 | 2,918 | 2,919 | 159,000 |
| 2025/12/17 | 3,000 | 3,175 | 2,993 | 3,115 | 152,200 |
| 2025/12/16 | 3,170 | 3,170 | 2,946 | 2,969 | 122,500 |
| 2025/12/15 | 3,025 | 3,220 | 2,989 | 3,200 | 186,000 |
| 2025/12/12 | 2,902 | 3,045 | 2,883 | 2,996 | 182,500 |
| 2025/12/11 | 2,929 | 2,948 | 2,892 | 2,902 | 74,200 |
| 2025/12/10 | 2,884 | 2,934 | 2,864 | 2,916 | 68,100 |
| 2025/12/09 | 2,931 | 2,931 | 2,823 | 2,851 | 77,500 |
| 2025/12/08 | 2,918 | 2,957 | 2,887 | 2,937 | 76,200 |
| 2025/12/05 | 2,897 | 2,922 | 2,846 | 2,874 | 54,400 |
| 2025/12/04 | 2,717 | 2,931 | 2,700 | 2,887 | 93,700 |
| 2025/12/03 | 2,894 | 2,928 | 2,859 | 2,917 | 47,200 |
| 2025/12/02 | 2,871 | 2,917 | 2,838 | 2,855 | 62,600 |
| 2025/12/01 | 3,050 | 3,050 | 2,904 | 2,904 | 43,500 |
| 2025/11/28 | 2,962 | 3,075 | 2,962 | 3,050 | 94,200 |
| 2025/11/27 | 2,898 | 2,993 | 2,839 | 2,953 | 82,900 |
| 2025/11/26 | 2,820 | 2,833 | 2,772 | 2,833 | 120,500 |
| 2025/11/25 | 2,827 | 2,870 | 2,786 | 2,819 | 88,100 |
| 2025/11/21 | 2,720 | 2,803 | 2,713 | 2,778 | 63,500 |
| 2025/11/20 | 2,816 | 2,860 | 2,784 | 2,810 | 31,100 |
| 2025/11/19 | 2,790 | 2,802 | 2,739 | 2,767 | 39,700 |
| 2025/11/18 | 2,939 | 2,939 | 2,755 | 2,790 | 87,400 |
| 2025/11/17 | 3,010 | 3,040 | 2,968 | 2,988 | 30,900 |
| 2025/11/14 | 2,930 | 3,055 | 2,923 | 3,000 | 75,900 |
| 2025/11/13 | 2,878 | 2,972 | 2,869 | 2,953 | 25,900 |
| 2025/11/12 | 2,806 | 2,898 | 2,789 | 2,898 | 34,000 |
| 2025/11/11 | 2,921 | 2,949 | 2,855 | 2,856 | 32,500 |
| 2025/11/10 | 2,833 | 2,886 | 2,823 | 2,885 | 58,900 |
| 2025/11/07 | 2,802 | 2,833 | 2,767 | 2,812 | 32,100 |
| 2025/11/06 | 2,839 | 2,897 | 2,792 | 2,841 | 33,900 |
| 2025/11/05 | 2,829 | 2,848 | 2,699 | 2,789 | 48,200 |
| 2025/11/04 | 2,850 | 2,876 | 2,821 | 2,830 | 41,100 |
| 2025/10/31 | 2,887 | 2,919 | 2,844 | 2,869 | 45,000 |
| 2025/10/30 | 2,902 | 2,967 | 2,902 | 2,937 | 48,200 |
| 2025/10/29 | 2,960 | 2,975 | 2,920 | 2,920 | 71,300 |
| 2025/10/28 | 2,971 | 2,983 | 2,902 | 2,938 | 45,600 |
| 2025/10/27 | 2,994 | 3,030 | 2,955 | 2,970 | 49,100 |
| 2025/10/24 | 2,903 | 2,990 | 2,903 | 2,963 | 39,500 |
| 2025/10/23 | 2,925 | 2,950 | 2,862 | 2,905 | 63,200 |
| 2025/10/22 | 2,898 | 2,924 | 2,884 | 2,917 | 31,000 |
| 2025/10/21 | 2,931 | 2,964 | 2,892 | 2,908 | 60,500 |
| 2025/10/20 | 2,850 | 2,950 | 2,847 | 2,940 | 98,900 |
| 2025/10/17 | 2,788 | 2,860 | 2,740 | 2,812 | 43,700 |
| 2025/10/16 | 2,820 | 2,850 | 2,761 | 2,792 | 61,700 |
| 2025/10/15 | 2,759 | 2,807 | 2,750 | 2,782 | 57,900 |
| 2025/10/14 | 2,869 | 2,895 | 2,704 | 2,761 | 152,200 |
| 2025/10/10 | 2,809 | 2,968 | 2,790 | 2,941 | 162,700 |
| 2025/10/09 | 2,718 | 2,850 | 2,718 | 2,825 | 72,500 |
| 2025/10/08 | 2,650 | 2,733 | 2,639 | 2,715 | 50,600 |
| 2025/10/07 | 2,687 | 2,687 | 2,639 | 2,656 | 24,500 |
| 2025/10/06 | 2,676 | 2,677 | 2,621 | 2,637 | 36,400 |
| 2025/10/03 | 2,637 | 2,653 | 2,575 | 2,576 | 25,800 |
| 2025/10/02 | 2,662 | 2,729 | 2,637 | 2,650 | 87,500 |
| 2025/10/01 | 2,672 | 2,676 | 2,590 | 2,635 | 68,400 |
| 2025/09/30 | 2,693 | 2,721 | 2,684 | 2,698 | 33,700 |
| 2025/09/29 | 2,730 | 2,747 | 2,695 | 2,716 | 20,900 |
| 2025/09/26 | 2,721 | 2,752 | 2,721 | 2,737 | 34,300 |
| 2025/09/25 | 2,782 | 2,799 | 2,716 | 2,720 | 41,700 |
| 2025/09/24 | 2,725 | 2,826 | 2,720 | 2,782 | 61,500 |
| 2025/09/22 | 2,800 | 2,801 | 2,725 | 2,725 | 54,300 |
| 2025/09/19 | 2,678 | 2,758 | 2,678 | 2,754 | 122,500 |
| 2025/09/18 | 2,673 | 2,692 | 2,633 | 2,650 | 53,500 |
| 2025/09/17 | 2,724 | 2,757 | 2,670 | 2,671 | 55,000 |
| 2025/09/16 | 2,760 | 2,772 | 2,738 | 2,746 | 54,900 |
| 2025/09/12 | 2,755 | 2,790 | 2,741 | 2,772 | 48,300 |
| 2025/09/11 | 2,795 | 2,804 | 2,721 | 2,733 | 97,300 |
| 2025/09/10 | 2,790 | 2,905 | 2,790 | 2,845 | 127,400 |
| 2025/09/09 | 2,737 | 2,795 | 2,702 | 2,742 | 113,100 |
| 2025/09/08 | 2,848 | 2,850 | 2,713 | 2,769 | 164,100 |
| 2025/09/05 | 2,849 | 2,948 | 2,773 | 2,849 | 466,100 |
| 2025/09/04 | 2,801 | 2,882 | 2,789 | 2,850 | 136,400 |
| 2025/09/03 | 2,801 | 2,870 | 2,788 | 2,801 | 98,200 |
| 2025/09/02 | 2,816 | 2,853 | 2,801 | 2,810 | 90,100 |
| 2025/09/01 | 2,840 | 2,885 | 2,804 | 2,866 | 78,500 |
| 2025/08/29 | 2,699 | 2,860 | 2,699 | 2,856 | 128,800 |
| 2025/08/28 | 2,691 | 2,706 | 2,666 | 2,693 | 52,900 |
| 2025/08/27 | 2,665 | 2,690 | 2,629 | 2,685 | 66,800 |
| 2025/08/26 | 2,644 | 2,680 | 2,640 | 2,669 | 31,500 |
| 2025/08/25 | 2,650 | 2,690 | 2,640 | 2,662 | 38,100 |
| 2025/08/22 | 2,651 | 2,680 | 2,628 | 2,647 | 28,000 |
| 2025/08/21 | 2,633 | 2,684 | 2,627 | 2,651 | 55,700 |
| 2025/08/20 | 2,657 | 2,662 | 2,607 | 2,652 | 52,400 |
| 2025/08/19 | 2,628 | 2,700 | 2,601 | 2,684 | 47,200 |
| 2025/08/18 | 2,625 | 2,675 | 2,621 | 2,654 | 51,600 |
| 2025/08/15 | 2,628 | 2,672 | 2,594 | 2,625 | 56,700 |
| 2025/08/14 | 2,693 | 2,699 | 2,600 | 2,627 | 72,800 |
| 2025/08/13 | 2,766 | 2,773 | 2,703 | 2,713 | 46,100 |
| 2025/08/12 | 2,665 | 2,788 | 2,665 | 2,720 | 71,000 |
| 2025/08/08 | 2,665 | 2,671 | 2,633 | 2,660 | 38,500 |
| 2025/08/07 | 2,618 | 2,663 | 2,590 | 2,658 | 72,700 |
| 2025/08/06 | 2,565 | 2,616 | 2,560 | 2,612 | 55,300 |
| 2025/08/05 | 2,530 | 2,596 | 2,530 | 2,565 | 47,700 |
| 2025/08/04 | 2,482 | 2,530 | 2,456 | 2,530 | 52,900 |
| 2025/08/01 | 2,490 | 2,545 | 2,484 | 2,510 | 43,400 |
| 2025/07/31 | 2,527 | 2,527 | 2,490 | 2,490 | 49,400 |
| 2025/07/30 | 2,486 | 2,544 | 2,468 | 2,540 | 91,000 |