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
2026/10/16 2,249 2,280 2,224 2,280 51,000
2026/10/15 2,235 2,245 2,205 2,215 50,800
2026/10/14 2,287 2,287 2,240 2,268 75,000
2026/10/13 2,267 2,303 2,261 2,287 108,100
2026/10/09 2,312 2,338 2,252 2,255 111,700
2026/10/08 2,431 2,431 2,331 2,331 185,400
2026/10/07 2,481 2,513 2,472 2,476 51,100
2026/10/06 2,435 2,528 2,428 2,514 66,000
2026/10/05 2,406 2,441 2,394 2,428 67,800
2026/10/02 2,383 2,411 2,355 2,405 76,700
2026/10/01 2,403 2,432 2,375 2,404 74,000
2026/09/30 2,437 2,446 2,414 2,428 40,600
2026/09/29 2,526 2,526 2,431 2,431 57,400
2026/09/28 2,484 2,531 2,468 2,485 74,400
2026/09/25 2,520 2,520 2,461 2,479 53,700
2026/09/24 2,551 2,551 2,492 2,514 58,800
2026/09/18 2,579 2,579 2,520 2,529 74,300
2026/09/17 2,517 2,577 2,517 2,554 71,100
2026/09/16 2,483 2,525 2,483 2,517 49,400
2026/09/15 2,467 2,509 2,466 2,488 71,000
2026/09/14 2,450 2,501 2,445 2,489 73,800
2026/09/11 2,408 2,487 2,400 2,469 82,000
2026/09/10 2,443 2,462 2,415 2,440 86,700
2026/09/09 2,410 2,458 2,391 2,449 94,600
2026/09/08 2,571 2,571 2,400 2,400 190,000
2026/09/07 2,637 2,700 2,565 2,589 125,600
2026/09/04 2,646 2,731 2,591 2,622 254,700
2026/09/03 2,664 2,666 2,619 2,659 68,300
2026/09/02 2,668 2,668 2,601 2,614 107,800
2026/09/01 2,692 2,709 2,653 2,679 119,600
2026/08/31 2,675 2,759 2,666 2,693 177,700
2026/08/28 2,647 2,712 2,629 2,671 187,900
2026/08/27 2,580 2,649 2,572 2,606 97,000
2026/08/26 2,505 2,580 2,504 2,580 55,100
2026/08/25 2,536 2,549 2,471 2,504 38,500
2026/08/24 2,551 2,567 2,535 2,538 39,600
2026/08/21 2,534 2,550 2,500 2,538 47,700
2026/08/20 2,514 2,540 2,496 2,535 47,800
2026/08/19 2,576 2,576 2,486 2,499 87,200
2026/08/18 2,573 2,613 2,566 2,582 52,800
2026/08/17 2,560 2,621 2,560 2,574 44,400
2026/08/14 2,528 2,590 2,523 2,557 45,300
2026/08/13 2,506 2,545 2,486 2,528 55,000
2026/08/12 2,500 2,526 2,463 2,512 90,000
2026/08/10 2,501 2,507 2,454 2,484 79,300
2026/08/07 2,545 2,545 2,450 2,498 81,900
2026/08/06 2,569 2,602 2,553 2,576 66,700
2026/08/05 2,575 2,650 2,563 2,572 113,000
2026/08/04 2,546 2,653 2,525 2,525 273,800
2026/08/03 2,319 2,565 2,301 2,532 324,700
2026/07/31 2,270 2,325 2,225 2,297 104,500
2026/07/30 2,156 2,235 2,136 2,231 86,800
2026/07/29 2,182 2,207 2,129 2,171 80,900
2026/07/28 2,221 2,221 2,173 2,196 85,000
2026/07/27 2,220 2,240 2,170 2,225 60,100
2026/07/24 2,202 2,232 2,173 2,207 61,500
2026/07/23 2,200 2,271 2,198 2,227 120,300
2026/07/22 2,191 2,239 2,174 2,187 59,300
2026/07/21 2,145 2,187 2,106 2,176 86,700
2026/07/17 2,149 2,164 2,058 2,106 87,000
2026/07/16 2,177 2,186 2,152 2,169 41,100
2026/07/15 2,181 2,182 2,143 2,166 56,200
2026/07/14 2,184 2,184 2,113 2,155 76,500
2026/07/13 2,154 2,246 2,154 2,195 118,100
2026/07/10 2,115 2,162 2,104 2,128 100,000
2026/07/09 2,026 2,045 2,008 2,021 38,400
2026/07/08 2,065 2,067 1,994 2,023 97,500
2026/07/07 2,156 2,183 2,065 2,065 75,600
2026/07/06 2,161 2,201 2,143 2,165 58,700
2026/07/03 2,050 2,128 2,050 2,111 69,900
2026/07/02 2,016 2,075 1,996 2,050 73,500
2026/07/01 2,003 2,036 1,992 2,025 59,600
2026/06/30 2,028 2,040 2,000 2,000 119,400
2026/06/29 2,050 2,080 1,970 2,003 82,900
2026/06/26 2,020 2,045 2,007 2,023 45,700
2026/06/25 2,050 2,066 2,013 2,014 48,300
2026/06/24 2,066 2,089 2,035 2,047 48,900
2026/06/23 2,150 2,166 2,077 2,077 82,300
2026/06/22 2,164 2,192 2,136 2,140 38,200
2026/06/19 2,232 2,232 2,146 2,164 82,700
2026/06/18 2,221 2,222 2,175 2,182 76,500
2026/06/17 2,178 2,234 2,166 2,203 50,300
2026/06/16 2,153 2,226 2,151 2,196 102,000
2026/06/15 2,153 2,205 2,138 2,159 91,400
2026/06/12 2,153 2,155 2,059 2,076 90,600
2026/06/11 2,099 2,099 2,026 2,068 107,400
2026/06/10 2,185 2,185 2,104 2,149 129,100
2026/06/09 2,188 2,205 2,153 2,189 94,600
2026/06/08 2,176 2,204 2,135 2,159 193,000
2026/06/05 2,350 2,390 2,243 2,284 337,800
2026/06/04 2,358 2,394 2,344 2,350 123,100
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

このページの先頭へ