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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,927 | 2,010 | 1,922 | 2,000 | 64,300 |
| 2025/06/12 | 1,996 | 1,998 | 1,907 | 1,936 | 66,700 |
| 2025/06/11 | 1,986 | 2,026 | 1,979 | 1,993 | 80,200 |
| 2025/06/10 | 1,964 | 2,041 | 1,959 | 1,986 | 161,100 |
| 2025/06/09 | 1,881 | 1,971 | 1,875 | 1,955 | 131,600 |
| 2025/06/06 | 1,806 | 1,950 | 1,805 | 1,942 | 523,600 |
| 2025/06/05 | 1,675 | 1,816 | 1,665 | 1,800 | 363,000 |
| 2025/06/04 | 1,746 | 1,789 | 1,673 | 1,693 | 363,700 |
| 2025/06/03 | 1,616 | 1,616 | 1,582 | 1,586 | 18,300 |
| 2025/06/02 | 1,628 | 1,639 | 1,594 | 1,616 | 24,900 |
| 2025/05/30 | 1,621 | 1,650 | 1,610 | 1,635 | 17,300 |
| 2025/05/29 | 1,633 | 1,658 | 1,610 | 1,624 | 33,300 |
| 2025/05/28 | 1,625 | 1,636 | 1,611 | 1,614 | 22,700 |
| 2025/05/27 | 1,655 | 1,659 | 1,618 | 1,625 | 10,800 |
| 2025/05/26 | 1,642 | 1,663 | 1,632 | 1,648 | 18,600 |
| 2025/05/23 | 1,650 | 1,657 | 1,623 | 1,652 | 16,300 |
| 2025/05/22 | 1,651 | 1,657 | 1,634 | 1,650 | 15,200 |
| 2025/05/21 | 1,654 | 1,662 | 1,636 | 1,652 | 33,500 |
| 2025/05/20 | 1,661 | 1,665 | 1,630 | 1,658 | 36,800 |
| 2025/05/19 | 1,606 | 1,661 | 1,603 | 1,661 | 58,300 |
| 2025/05/16 | 1,537 | 1,613 | 1,533 | 1,607 | 39,500 |
| 2025/05/15 | 1,536 | 1,576 | 1,534 | 1,550 | 30,700 |
| 2025/05/14 | 1,491 | 1,576 | 1,487 | 1,557 | 65,600 |
| 2025/05/13 | 1,471 | 1,487 | 1,454 | 1,476 | 24,200 |
| 2025/05/12 | 1,460 | 1,470 | 1,445 | 1,450 | 12,600 |
| 2025/05/09 | 1,430 | 1,461 | 1,417 | 1,460 | 14,600 |
| 2025/05/08 | 1,420 | 1,427 | 1,386 | 1,413 | 34,100 |
| 2025/05/07 | 1,457 | 1,458 | 1,414 | 1,433 | 25,100 |
| 2025/05/02 | 1,468 | 1,468 | 1,443 | 1,462 | 5,400 |
| 2025/05/01 | 1,447 | 1,457 | 1,422 | 1,457 | 11,000 |
| 2025/04/30 | 1,466 | 1,466 | 1,440 | 1,450 | 9,800 |
| 2025/04/28 | 1,407 | 1,488 | 1,407 | 1,466 | 65,900 |
| 2025/04/25 | 1,413 | 1,423 | 1,392 | 1,409 | 126,300 |
| 2025/04/24 | 1,383 | 1,418 | 1,383 | 1,395 | 30,200 |
| 2025/04/23 | 1,390 | 1,390 | 1,366 | 1,390 | 11,100 |
| 2025/04/22 | 1,393 | 1,429 | 1,376 | 1,378 | 17,600 |
| 2025/04/21 | 1,408 | 1,429 | 1,404 | 1,412 | 32,200 |
| 2025/04/18 | 1,381 | 1,436 | 1,381 | 1,436 | 22,800 |
| 2025/04/17 | 1,380 | 1,396 | 1,370 | 1,380 | 31,800 |
| 2025/04/16 | 1,398 | 1,403 | 1,370 | 1,380 | 30,500 |
| 2025/04/15 | 1,363 | 1,430 | 1,358 | 1,398 | 55,800 |
| 2025/04/14 | 1,338 | 1,367 | 1,332 | 1,341 | 45,200 |
| 2025/04/11 | 1,304 | 1,350 | 1,275 | 1,328 | 33,300 |
| 2025/04/10 | 1,344 | 1,344 | 1,312 | 1,334 | 16,400 |
| 2025/04/09 | 1,290 | 1,290 | 1,214 | 1,224 | 100,000 |
| 2025/04/08 | 1,289 | 1,353 | 1,283 | 1,320 | 40,700 |
| 2025/04/07 | 1,236 | 1,280 | 1,225 | 1,236 | 125,200 |
| 2025/04/04 | 1,480 | 1,480 | 1,360 | 1,401 | 117,300 |
| 2025/04/03 | 1,485 | 1,530 | 1,485 | 1,515 | 50,200 |
| 2025/04/02 | 1,570 | 1,570 | 1,555 | 1,555 | 20,300 |
| 2025/04/01 | 1,592 | 1,592 | 1,560 | 1,570 | 29,300 |
| 2025/03/31 | 1,610 | 1,610 | 1,575 | 1,575 | 58,200 |
| 2025/03/28 | 1,660 | 1,672 | 1,632 | 1,637 | 26,300 |
| 2025/03/27 | 1,672 | 1,695 | 1,659 | 1,664 | 25,200 |
| 2025/03/26 | 1,729 | 1,735 | 1,688 | 1,700 | 20,300 |
| 2025/03/25 | 1,678 | 1,719 | 1,658 | 1,712 | 30,400 |
| 2025/03/24 | 1,665 | 1,678 | 1,639 | 1,674 | 29,500 |
| 2025/03/21 | 1,684 | 1,684 | 1,652 | 1,674 | 23,000 |
| 2025/03/19 | 1,642 | 1,683 | 1,641 | 1,683 | 69,200 |
| 2025/03/18 | 1,605 | 1,642 | 1,603 | 1,640 | 56,200 |
| 2025/03/17 | 1,618 | 1,630 | 1,596 | 1,602 | 18,900 |
| 2025/03/14 | 1,590 | 1,621 | 1,590 | 1,615 | 18,100 |
| 2025/03/13 | 1,601 | 1,612 | 1,590 | 1,597 | 34,000 |
| 2025/03/12 | 1,582 | 1,600 | 1,574 | 1,592 | 23,600 |
| 2025/03/11 | 1,586 | 1,603 | 1,556 | 1,594 | 73,200 |
| 2025/03/10 | 1,625 | 1,673 | 1,607 | 1,614 | 46,600 |
| 2025/03/07 | 1,623 | 1,676 | 1,607 | 1,625 | 148,700 |
| 2025/03/06 | 1,623 | 1,677 | 1,623 | 1,661 | 86,200 |
| 2025/03/05 | 1,609 | 1,647 | 1,609 | 1,621 | 41,100 |
| 2025/03/04 | 1,629 | 1,645 | 1,610 | 1,625 | 45,100 |
| 2025/03/03 | 1,607 | 1,638 | 1,593 | 1,635 | 41,800 |
| 2025/02/28 | 1,583 | 1,618 | 1,578 | 1,609 | 56,100 |
| 2025/02/27 | 1,580 | 1,615 | 1,558 | 1,583 | 92,400 |
| 2025/02/26 | 1,575 | 1,593 | 1,559 | 1,580 | 60,800 |
| 2025/02/25 | 1,630 | 1,678 | 1,559 | 1,575 | 89,900 |
| 2025/02/21 | 1,620 | 1,647 | 1,614 | 1,619 | 54,300 |
| 2025/02/20 | 1,600 | 1,649 | 1,591 | 1,632 | 68,800 |
| 2025/02/19 | 1,620 | 1,634 | 1,584 | 1,600 | 50,600 |
| 2025/02/18 | 1,593 | 1,631 | 1,593 | 1,620 | 51,400 |
| 2025/02/17 | 1,573 | 1,613 | 1,573 | 1,593 | 52,000 |
| 2025/02/14 | 1,565 | 1,602 | 1,565 | 1,598 | 109,700 |
| 2025/02/13 | 1,523 | 1,557 | 1,523 | 1,554 | 24,100 |
| 2025/02/12 | 1,511 | 1,526 | 1,486 | 1,520 | 42,700 |
| 2025/02/10 | 1,509 | 1,509 | 1,490 | 1,498 | 1,700 |
| 2025/02/07 | 1,489 | 1,511 | 1,484 | 1,495 | 16,200 |
| 2025/02/06 | 1,510 | 1,510 | 1,471 | 1,475 | 98,600 |
| 2025/02/05 | 1,515 | 1,532 | 1,506 | 1,520 | 31,300 |
| 2025/02/04 | 1,535 | 1,539 | 1,525 | 1,526 | 8,100 |
| 2025/02/03 | 1,548 | 1,551 | 1,508 | 1,519 | 50,700 |
| 2025/01/31 | 1,583 | 1,583 | 1,545 | 1,552 | 29,900 |
| 2025/01/30 | 1,589 | 1,591 | 1,571 | 1,581 | 16,100 |
| 2025/01/29 | 1,634 | 1,634 | 1,595 | 1,595 | 30,600 |
| 2025/01/28 | 1,646 | 1,699 | 1,635 | 1,642 | 82,900 |
| 2025/01/27 | 1,640 | 1,654 | 1,617 | 1,645 | 116,100 |
| 2025/01/24 | 1,621 | 1,687 | 1,621 | 1,655 | 94,700 |
| 2025/01/23 | 1,601 | 1,624 | 1,590 | 1,604 | 35,800 |
| 2025/01/22 | 1,610 | 1,645 | 1,588 | 1,609 | 66,700 |
| 2025/01/21 | 1,561 | 1,632 | 1,561 | 1,604 | 131,800 |
| 2025/01/20 | 1,516 | 1,566 | 1,510 | 1,555 | 31,400 |
| 2025/01/17 | 1,571 | 1,571 | 1,488 | 1,512 | 71,600 |
| 2025/01/16 | 1,495 | 1,615 | 1,490 | 1,571 | 173,800 |
| 2025/01/15 | 1,472 | 1,483 | 1,463 | 1,474 | 12,100 |
| 2025/01/14 | 1,456 | 1,478 | 1,453 | 1,470 | 28,800 |
| 2025/01/10 | 1,492 | 1,492 | 1,455 | 1,461 | 31,600 |
| 2025/01/09 | 1,520 | 1,520 | 1,482 | 1,492 | 44,900 |
| 2025/01/08 | 1,542 | 1,551 | 1,515 | 1,515 | 21,400 |
| 2025/01/07 | 1,590 | 1,592 | 1,542 | 1,547 | 36,000 |
| 2025/01/06 | 1,544 | 1,629 | 1,540 | 1,591 | 68,000 |
| 2024/12/30 | 1,562 | 1,581 | 1,544 | 1,544 | 29,400 |
| 2024/12/27 | 1,580 | 1,589 | 1,568 | 1,580 | 32,100 |
| 2024/12/26 | 1,543 | 1,588 | 1,543 | 1,577 | 49,400 |
| 2024/12/25 | 1,576 | 1,576 | 1,533 | 1,534 | 59,800 |
| 2024/12/24 | 1,573 | 1,595 | 1,566 | 1,579 | 22,100 |
| 2024/12/23 | 1,611 | 1,620 | 1,567 | 1,567 | 25,000 |
| 2024/12/20 | 1,679 | 1,679 | 1,620 | 1,620 | 57,300 |
| 2024/12/19 | 1,643 | 1,680 | 1,624 | 1,680 | 118,400 |
| 2024/12/18 | 1,594 | 1,699 | 1,591 | 1,673 | 169,500 |
| 2024/12/17 | 1,582 | 1,627 | 1,578 | 1,594 | 58,100 |
| 2024/12/16 | 1,602 | 1,624 | 1,563 | 1,597 | 63,800 |
| 2024/12/13 | 1,580 | 1,627 | 1,542 | 1,584 | 221,100 |
| 2024/12/12 | 1,617 | 1,647 | 1,550 | 1,568 | 183,800 |
| 2024/12/11 | 1,610 | 1,625 | 1,608 | 1,615 | 23,100 |
| 2024/12/10 | 1,625 | 1,625 | 1,605 | 1,620 | 19,200 |
| 2024/12/09 | 1,598 | 1,619 | 1,580 | 1,615 | 45,100 |
| 2024/12/06 | 1,591 | 1,599 | 1,576 | 1,598 | 24,500 |
| 2024/12/05 | 1,560 | 1,590 | 1,556 | 1,575 | 36,800 |
| 2024/12/04 | 1,581 | 1,581 | 1,542 | 1,561 | 30,400 |
| 2024/12/03 | 1,589 | 1,619 | 1,580 | 1,588 | 29,400 |
| 2024/12/02 | 1,619 | 1,640 | 1,593 | 1,603 | 36,300 |
| 2024/11/29 | 1,574 | 1,627 | 1,574 | 1,591 | 40,100 |
| 2024/11/28 | 1,568 | 1,583 | 1,551 | 1,573 | 33,500 |
| 2024/11/27 | 1,578 | 1,578 | 1,546 | 1,568 | 19,700 |
| 2024/11/26 | 1,576 | 1,596 | 1,576 | 1,577 | 9,100 |
| 2024/11/25 | 1,579 | 1,593 | 1,526 | 1,577 | 30,200 |
| 2024/11/22 | 1,565 | 1,585 | 1,557 | 1,572 | 15,500 |
| 2024/11/21 | 1,580 | 1,587 | 1,565 | 1,570 | 11,500 |
| 2024/11/20 | 1,580 | 1,594 | 1,569 | 1,580 | 7,200 |
| 2024/11/19 | 1,563 | 1,611 | 1,563 | 1,576 | 5,300 |
| 2024/11/18 | 1,566 | 1,571 | 1,550 | 1,554 | 3,000 |
| 2024/11/15 | 1,601 | 1,618 | 1,563 | 1,566 | 17,200 |
| 2024/11/14 | 1,602 | 1,616 | 1,584 | 1,598 | 12,300 |
| 2024/11/13 | 1,602 | 1,602 | 1,572 | 1,595 | 7,700 |
| 2024/11/12 | 1,584 | 1,608 | 1,563 | 1,602 | 21,600 |
| 2024/11/11 | 1,625 | 1,625 | 1,576 | 1,584 | 16,200 |
| 2024/11/08 | 1,630 | 1,632 | 1,605 | 1,626 | 30,900 |
| 2024/11/07 | 1,562 | 1,634 | 1,559 | 1,629 | 98,800 |
| 2024/11/06 | 1,526 | 1,565 | 1,526 | 1,546 | 22,700 |
| 2024/11/05 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
| 2024/11/01 | 1,538 | 1,551 | 1,522 | 1,531 | 22,200 |
| 2024/10/31 | 1,532 | 1,560 | 1,532 | 1,552 | 30,300 |
| 2024/10/30 | 1,512 | 1,550 | 1,507 | 1,530 | 53,200 |
| 2024/10/29 | 1,536 | 1,537 | 1,517 | 1,524 | 136,100 |
| 2024/10/28 | 1,514 | 1,552 | 1,514 | 1,529 | 27,900 |
| 2024/10/25 | 1,524 | 1,524 | 1,491 | 1,512 | 20,500 |
| 2024/10/24 | 1,528 | 1,542 | 1,516 | 1,516 | 15,200 |
| 2024/10/23 | 1,536 | 1,563 | 1,534 | 1,539 | 19,400 |
| 2024/10/22 | 1,539 | 1,556 | 1,521 | 1,533 | 38,000 |
| 2024/10/21 | 1,584 | 1,593 | 1,550 | 1,552 | 49,800 |
| 2024/10/18 | 1,611 | 1,624 | 1,578 | 1,610 | 67,000 |
| 2024/10/17 | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 |
| 2024/10/16 | 1,533 | 1,623 | 1,533 | 1,621 | 277,100 |
| 2024/10/15 | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 |
| 2024/10/11 | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 |
| 2024/10/10 | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 |
| 2024/10/09 | 1,417 | 1,443 | 1,412 | 1,426 | 163,600 |
| 2024/10/08 | 1,425 | 1,443 | 1,405 | 1,417 | 115,900 |
| 2024/10/07 | 1,428 | 1,440 | 1,425 | 1,428 | 24,700 |
| 2024/10/04 | 1,418 | 1,428 | 1,409 | 1,412 | 30,800 |
| 2024/10/03 | 1,443 | 1,448 | 1,419 | 1,419 | 30,400 |
| 2024/10/02 | 1,448 | 1,457 | 1,415 | 1,430 | 35,300 |
| 2024/10/01 | 1,449 | 1,456 | 1,438 | 1,448 | 35,400 |
| 2024/09/30 | 1,422 | 1,458 | 1,422 | 1,432 | 31,000 |
| 2024/09/27 | 1,443 | 1,461 | 1,430 | 1,447 | 28,700 |
| 2024/09/26 | 1,446 | 1,455 | 1,436 | 1,452 | 32,700 |
| 2024/09/25 | 1,431 | 1,461 | 1,427 | 1,444 | 15,900 |
| 2024/09/24 | 1,445 | 1,446 | 1,426 | 1,431 | 38,700 |
| 2024/09/20 | 1,411 | 1,437 | 1,396 | 1,437 | 53,300 |
| 2024/09/19 | 1,364 | 1,381 | 1,364 | 1,381 | 12,200 |
| 2024/09/18 | 1,352 | 1,365 | 1,344 | 1,345 | 13,600 |
| 2024/09/17 | 1,351 | 1,369 | 1,334 | 1,339 | 24,100 |
| 2024/09/13 | 1,348 | 1,362 | 1,348 | 1,350 | 12,100 |
| 2024/09/12 | 1,338 | 1,370 | 1,326 | 1,355 | 26,100 |
| 2024/09/11 | 1,367 | 1,367 | 1,300 | 1,312 | 63,500 |
| 2024/09/10 | 1,395 | 1,398 | 1,344 | 1,354 | 26,300 |
| 2024/09/09 | 1,364 | 1,393 | 1,340 | 1,381 | 57,100 |
| 2024/09/06 | 1,428 | 1,443 | 1,385 | 1,394 | 81,100 |
| 2024/09/05 | 1,443 | 1,464 | 1,426 | 1,428 | 46,400 |
| 2024/09/04 | 1,470 | 1,470 | 1,427 | 1,444 | 57,100 |
| 2024/09/03 | 1,471 | 1,515 | 1,471 | 1,499 | 34,700 |
| 2024/09/02 | 1,442 | 1,472 | 1,437 | 1,461 | 30,000 |
| 2024/08/30 | 1,422 | 1,435 | 1,409 | 1,429 | 42,200 |
| 2024/08/29 | 1,413 | 1,431 | 1,405 | 1,427 | 18,100 |
| 2024/08/28 | 1,412 | 1,419 | 1,388 | 1,408 | 19,100 |
| 2024/08/27 | 1,391 | 1,420 | 1,388 | 1,402 | 22,400 |
| 2024/08/26 | 1,408 | 1,408 | 1,390 | 1,391 | 24,200 |
| 2024/08/23 | 1,406 | 1,413 | 1,393 | 1,396 | 12,200 |
| 2024/08/22 | 1,383 | 1,404 | 1,383 | 1,397 | 45,300 |
| 2024/08/21 | 1,379 | 1,386 | 1,361 | 1,386 | 30,500 |
| 2024/08/20 | 1,371 | 1,388 | 1,361 | 1,384 | 36,200 |
| 2024/08/19 | 1,382 | 1,407 | 1,359 | 1,363 | 22,400 |