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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,434 | 1,451 | 1,420 | 1,430 | 23,100 |
| 2024/07/25 | 1,447 | 1,451 | 1,433 | 1,433 | 66,800 |
| 2024/07/24 | 1,487 | 1,499 | 1,461 | 1,470 | 56,000 |
| 2024/07/23 | 1,486 | 1,515 | 1,482 | 1,487 | 28,700 |
| 2024/07/22 | 1,495 | 1,495 | 1,454 | 1,475 | 67,400 |
| 2024/07/19 | 1,481 | 1,492 | 1,472 | 1,490 | 62,800 |
| 2024/07/18 | 1,484 | 1,504 | 1,474 | 1,493 | 36,700 |
| 2024/07/17 | 1,480 | 1,498 | 1,476 | 1,480 | 34,600 |
| 2024/07/16 | 1,450 | 1,520 | 1,430 | 1,490 | 100,600 |
| 2024/07/12 | 1,392 | 1,405 | 1,388 | 1,399 | 24,400 |
| 2024/07/11 | 1,386 | 1,432 | 1,386 | 1,412 | 35,900 |
| 2024/07/10 | 1,383 | 1,395 | 1,379 | 1,381 | 22,400 |
| 2024/07/09 | 1,389 | 1,398 | 1,374 | 1,389 | 37,800 |
| 2024/07/08 | 1,406 | 1,407 | 1,389 | 1,389 | 21,800 |
| 2024/07/05 | 1,417 | 1,426 | 1,404 | 1,404 | 17,300 |
| 2024/07/04 | 1,402 | 1,420 | 1,402 | 1,416 | 24,400 |
| 2024/07/03 | 1,427 | 1,432 | 1,402 | 1,402 | 47,300 |
| 2024/07/02 | 1,448 | 1,448 | 1,427 | 1,430 | 21,700 |
| 2024/07/01 | 1,471 | 1,485 | 1,450 | 1,450 | 9,400 |
| 2024/06/28 | 1,485 | 1,486 | 1,464 | 1,471 | 49,700 |
| 2024/06/27 | 1,457 | 1,489 | 1,457 | 1,487 | 20,000 |
| 2024/06/26 | 1,449 | 1,467 | 1,444 | 1,457 | 30,300 |
| 2024/06/25 | 1,422 | 1,452 | 1,422 | 1,440 | 25,100 |
| 2024/06/24 | 1,431 | 1,439 | 1,415 | 1,415 | 20,300 |
| 2024/06/21 | 1,437 | 1,452 | 1,426 | 1,426 | 23,800 |
| 2024/06/20 | 1,416 | 1,439 | 1,416 | 1,437 | 11,700 |
| 2024/06/19 | 1,405 | 1,424 | 1,405 | 1,411 | 14,400 |
| 2024/06/18 | 1,393 | 1,417 | 1,393 | 1,405 | 17,200 |
| 2024/06/17 | 1,399 | 1,405 | 1,385 | 1,390 | 14,500 |
| 2024/06/14 | 1,380 | 1,416 | 1,380 | 1,414 | 23,300 |
| 2024/06/13 | 1,420 | 1,425 | 1,394 | 1,395 | 24,600 |
| 2024/06/12 | 1,404 | 1,416 | 1,400 | 1,416 | 53,100 |
| 2024/06/11 | 1,446 | 1,469 | 1,405 | 1,409 | 123,200 |
| 2024/06/10 | 1,500 | 1,516 | 1,442 | 1,445 | 159,200 |
| 2024/06/07 | 1,455 | 1,494 | 1,451 | 1,482 | 101,600 |
| 2024/06/06 | 1,521 | 1,521 | 1,469 | 1,476 | 189,700 |
| 2024/06/05 | 1,509 | 1,524 | 1,506 | 1,512 | 63,400 |
| 2024/06/04 | 1,560 | 1,560 | 1,506 | 1,516 | 48,800 |
| 2024/06/03 | 1,555 | 1,583 | 1,555 | 1,560 | 52,900 |
| 2024/05/31 | 1,535 | 1,549 | 1,530 | 1,544 | 43,700 |
| 2024/05/30 | 1,520 | 1,540 | 1,506 | 1,540 | 25,800 |
| 2024/05/29 | 1,537 | 1,541 | 1,526 | 1,531 | 29,700 |
| 2024/05/28 | 1,540 | 1,542 | 1,525 | 1,540 | 21,100 |
| 2024/05/27 | 1,540 | 1,557 | 1,539 | 1,551 | 52,300 |
| 2024/05/24 | 1,526 | 1,541 | 1,515 | 1,539 | 22,500 |
| 2024/05/23 | 1,539 | 1,551 | 1,524 | 1,539 | 21,600 |
| 2024/05/22 | 1,552 | 1,552 | 1,534 | 1,547 | 21,400 |
| 2024/05/21 | 1,548 | 1,551 | 1,527 | 1,545 | 29,000 |
| 2024/05/20 | 1,519 | 1,550 | 1,519 | 1,546 | 28,800 |
| 2024/05/17 | 1,542 | 1,542 | 1,509 | 1,516 | 18,000 |
| 2024/05/16 | 1,555 | 1,561 | 1,485 | 1,506 | 52,600 |
| 2024/05/15 | 1,538 | 1,566 | 1,538 | 1,565 | 34,500 |
| 2024/05/14 | 1,560 | 1,560 | 1,524 | 1,537 | 25,800 |
| 2024/05/13 | 1,536 | 1,560 | 1,536 | 1,560 | 9,500 |
| 2024/05/10 | 1,557 | 1,568 | 1,541 | 1,549 | 16,400 |
| 2024/05/09 | 1,570 | 1,584 | 1,564 | 1,577 | 13,300 |
| 2024/05/08 | 1,540 | 1,556 | 1,527 | 1,556 | 39,800 |
| 2024/05/07 | 1,551 | 1,563 | 1,525 | 1,525 | 40,700 |
| 2024/05/02 | 1,557 | 1,570 | 1,537 | 1,549 | 20,100 |
| 2024/05/01 | 1,550 | 1,573 | 1,545 | 1,557 | 32,400 |
| 2024/04/30 | 1,568 | 1,572 | 1,548 | 1,549 | 18,300 |
| 2024/04/26 | 1,550 | 1,580 | 1,530 | 1,571 | 46,700 |
| 2024/04/25 | 1,566 | 1,584 | 1,558 | 1,561 | 261,300 |
| 2024/04/24 | 1,574 | 1,605 | 1,546 | 1,605 | 29,300 |
| 2024/04/23 | 1,563 | 1,579 | 1,560 | 1,578 | 21,400 |
| 2024/04/22 | 1,562 | 1,584 | 1,550 | 1,567 | 39,700 |
| 2024/04/19 | 1,615 | 1,620 | 1,539 | 1,561 | 56,400 |
| 2024/04/18 | 1,577 | 1,618 | 1,577 | 1,617 | 46,400 |
| 2024/04/17 | 1,609 | 1,622 | 1,570 | 1,575 | 38,400 |
| 2024/04/16 | 1,620 | 1,643 | 1,582 | 1,590 | 60,300 |
| 2024/04/15 | 1,630 | 1,630 | 1,602 | 1,620 | 36,000 |
| 2024/04/12 | 1,640 | 1,640 | 1,625 | 1,637 | 22,300 |
| 2024/04/11 | 1,620 | 1,638 | 1,610 | 1,626 | 16,900 |
| 2024/04/10 | 1,621 | 1,639 | 1,613 | 1,613 | 30,700 |
| 2024/04/09 | 1,624 | 1,652 | 1,624 | 1,627 | 35,100 |
| 2024/04/08 | 1,620 | 1,642 | 1,618 | 1,625 | 26,500 |
| 2024/04/05 | 1,610 | 1,630 | 1,595 | 1,610 | 31,600 |
| 2024/04/04 | 1,624 | 1,638 | 1,612 | 1,623 | 9,700 |
| 2024/04/03 | 1,604 | 1,635 | 1,604 | 1,609 | 17,800 |
| 2024/04/02 | 1,637 | 1,637 | 1,610 | 1,624 | 33,500 |
| 2024/04/01 | 1,690 | 1,690 | 1,622 | 1,637 | 55,800 |
| 2024/03/29 | 1,697 | 1,709 | 1,652 | 1,690 | 42,700 |
| 2024/03/28 | 1,620 | 1,708 | 1,620 | 1,697 | 68,100 |
| 2024/03/27 | 1,625 | 1,637 | 1,611 | 1,620 | 23,100 |
| 2024/03/26 | 1,600 | 1,629 | 1,597 | 1,620 | 17,600 |
| 2024/03/25 | 1,614 | 1,635 | 1,600 | 1,600 | 25,700 |
| 2024/03/22 | 1,619 | 1,639 | 1,600 | 1,626 | 37,100 |
| 2024/03/21 | 1,568 | 1,630 | 1,551 | 1,619 | 68,700 |
| 2024/03/19 | 1,530 | 1,556 | 1,523 | 1,540 | 64,900 |
| 2024/03/18 | 1,564 | 1,574 | 1,530 | 1,533 | 109,000 |
| 2024/03/15 | 1,560 | 1,588 | 1,554 | 1,560 | 26,100 |
| 2024/03/14 | 1,545 | 1,579 | 1,527 | 1,566 | 72,900 |
| 2024/03/13 | 1,585 | 1,616 | 1,539 | 1,543 | 60,700 |
| 2024/03/12 | 1,585 | 1,585 | 1,522 | 1,577 | 82,600 |
| 2024/03/11 | 1,602 | 1,697 | 1,555 | 1,580 | 211,600 |
| 2024/03/08 | 1,715 | 1,801 | 1,707 | 1,754 | 157,200 |
| 2024/03/07 | 1,764 | 1,764 | 1,704 | 1,715 | 66,100 |
| 2024/03/06 | 1,717 | 1,748 | 1,714 | 1,748 | 33,800 |
| 2024/03/05 | 1,740 | 1,754 | 1,709 | 1,742 | 63,000 |
| 2024/03/04 | 1,736 | 1,785 | 1,715 | 1,735 | 102,800 |
| 2024/03/01 | 1,700 | 1,721 | 1,688 | 1,711 | 53,000 |
| 2024/02/29 | 1,710 | 1,710 | 1,682 | 1,701 | 52,700 |
| 2024/02/28 | 1,672 | 1,730 | 1,672 | 1,692 | 41,900 |
| 2024/02/27 | 1,690 | 1,704 | 1,672 | 1,672 | 26,700 |
| 2024/02/26 | 1,686 | 1,723 | 1,686 | 1,690 | 39,800 |
| 2024/02/22 | 1,697 | 1,697 | 1,639 | 1,686 | 45,100 |
| 2024/02/21 | 1,697 | 1,706 | 1,665 | 1,671 | 48,600 |
| 2024/02/20 | 1,679 | 1,684 | 1,655 | 1,677 | 34,300 |
| 2024/02/19 | 1,628 | 1,680 | 1,628 | 1,680 | 56,500 |
| 2024/02/16 | 1,577 | 1,639 | 1,548 | 1,623 | 143,800 |
| 2024/02/15 | 1,622 | 1,630 | 1,495 | 1,547 | 110,000 |
| 2024/02/14 | 1,673 | 1,707 | 1,596 | 1,613 | 141,600 |
| 2024/02/13 | 1,650 | 1,674 | 1,627 | 1,670 | 102,700 |
| 2024/02/09 | 1,613 | 1,644 | 1,597 | 1,634 | 66,700 |
| 2024/02/08 | 1,565 | 1,622 | 1,560 | 1,613 | 91,300 |
| 2024/02/07 | 1,512 | 1,565 | 1,512 | 1,565 | 42,600 |
| 2024/02/06 | 1,533 | 1,533 | 1,511 | 1,512 | 32,700 |
| 2024/02/05 | 1,540 | 1,554 | 1,533 | 1,533 | 51,900 |
| 2024/02/02 | 1,557 | 1,557 | 1,528 | 1,528 | 68,400 |
| 2024/02/01 | 1,561 | 1,561 | 1,530 | 1,553 | 48,500 |
| 2024/01/31 | 1,509 | 1,563 | 1,508 | 1,561 | 95,200 |
| 2024/01/30 | 1,479 | 1,540 | 1,471 | 1,509 | 64,200 |
| 2024/01/29 | 1,478 | 1,486 | 1,472 | 1,472 | 21,200 |
| 2024/01/26 | 1,505 | 1,510 | 1,479 | 1,482 | 29,000 |
| 2024/01/25 | 1,517 | 1,526 | 1,498 | 1,510 | 29,300 |
| 2024/01/24 | 1,504 | 1,527 | 1,502 | 1,517 | 41,900 |
| 2024/01/23 | 1,529 | 1,541 | 1,501 | 1,504 | 51,700 |
| 2024/01/22 | 1,519 | 1,542 | 1,515 | 1,541 | 92,600 |
| 2024/01/19 | 1,497 | 1,515 | 1,477 | 1,503 | 94,300 |
| 2024/01/18 | 1,448 | 1,487 | 1,443 | 1,485 | 67,400 |
| 2024/01/17 | 1,432 | 1,479 | 1,432 | 1,453 | 108,400 |
| 2024/01/16 | 1,419 | 1,448 | 1,398 | 1,429 | 173,900 |
| 2024/01/15 | 1,444 | 1,450 | 1,413 | 1,415 | 110,000 |
| 2024/01/12 | 1,427 | 1,440 | 1,407 | 1,414 | 77,300 |
| 2024/01/11 | 1,448 | 1,458 | 1,427 | 1,427 | 80,900 |
| 2024/01/10 | 1,435 | 1,458 | 1,434 | 1,435 | 106,900 |
| 2024/01/09 | 1,380 | 1,415 | 1,376 | 1,415 | 90,700 |
| 2024/01/05 | 1,346 | 1,373 | 1,343 | 1,351 | 69,100 |
| 2024/01/04 | 1,347 | 1,351 | 1,336 | 1,344 | 56,900 |
| 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 |