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
2014/12/30 3,320 3,325 3,290 3,325 18,700
2014/12/29 3,250 3,315 3,250 3,315 22,000
2014/12/26 3,220 3,245 3,220 3,245 10,600
2014/12/25 3,215 3,220 3,200 3,220 13,600
2014/12/24 3,160 3,220 3,160 3,220 16,100
2014/12/22 3,150 3,150 3,125 3,150 11,900
2014/12/19 3,155 3,165 3,115 3,115 51,300
2014/12/18 3,130 3,130 3,105 3,125 20,300
2014/12/17 3,030 3,105 3,030 3,080 18,000
2014/12/16 3,100 3,105 3,055 3,080 27,600
2014/12/15 3,130 3,160 3,100 3,125 40,200
2014/12/12 3,130 3,230 3,120 3,180 44,800
2014/12/11 3,110 3,115 3,075 3,085 21,800
2014/12/10 3,120 3,150 3,115 3,115 24,000
2014/12/09 3,155 3,195 3,115 3,125 27,200
2014/12/08 3,250 3,250 3,200 3,225 17,300
2014/12/05 3,245 3,245 3,200 3,200 16,600
2014/12/04 3,220 3,265 3,220 3,250 25,500
2014/12/03 3,230 3,230 3,200 3,205 12,900
2014/12/02 3,190 3,250 3,180 3,230 39,300
2014/12/01 3,145 3,195 3,145 3,195 16,600
2014/11/28 3,170 3,185 3,100 3,115 25,800
2014/11/27 3,160 3,170 3,140 3,140 15,900
2014/11/26 3,110 3,155 3,110 3,155 19,700
2014/11/25 3,105 3,145 3,040 3,080 23,200
2014/11/21 3,100 3,100 3,060 3,095 11,100
2014/11/20 2,995 3,095 2,985 3,085 28,000
2014/11/19 2,959 2,984 2,957 2,968 14,000
2014/11/18 2,912 2,938 2,910 2,935 9,900
2014/11/17 2,960 2,966 2,891 2,910 23,600
2014/11/14 3,000 3,010 2,955 2,960 14,200
2014/11/13 3,005 3,025 3,000 3,005 13,000
2014/11/12 2,997 3,025 2,987 3,000 26,800
2014/11/11 2,979 2,987 2,933 2,965 23,300
2014/11/10 2,970 2,971 2,955 2,956 8,400
2014/11/07 2,999 2,999 2,960 2,970 10,300
2014/11/06 3,015 3,025 2,953 2,977 21,300
2014/11/05 3,000 3,015 2,986 3,000 23,400
2014/11/04 3,025 3,035 2,900 2,986 69,700
2014/10/31 2,812 2,859 2,780 2,855 47,300
2014/10/30 2,811 2,825 2,805 2,807 18,000
2014/10/29 2,810 2,826 2,800 2,825 22,000
2014/10/28 2,828 2,836 2,804 2,815 62,900
2014/10/27 2,794 2,818 2,794 2,808 23,600
2014/10/24 2,795 2,830 2,765 2,774 31,300
2014/10/23 2,760 2,760 2,754 2,760 15,100
2014/10/22 2,745 2,760 2,738 2,753 17,700
2014/10/21 2,775 2,776 2,735 2,738 25,500
2014/10/20 2,760 2,777 2,756 2,767 50,000
2014/10/17 2,806 2,806 2,691 2,698 74,200
2014/10/16 2,840 2,848 2,806 2,820 34,600
2014/10/15 2,911 2,956 2,876 2,880 32,000
2014/10/14 2,900 2,952 2,900 2,906 32,500
2014/10/10 2,980 3,010 2,951 3,010 52,700
2014/10/09 3,120 3,120 3,025 3,050 36,600
2014/10/08 3,100 3,150 3,085 3,140 27,200
2014/10/07 3,160 3,170 3,140 3,155 12,400
2014/10/06 3,145 3,170 3,130 3,160 30,600
2014/10/03 3,070 3,135 3,070 3,105 25,900
2014/10/02 3,155 3,195 3,130 3,140 42,700
2014/10/01 3,250 3,250 3,200 3,215 28,400
2014/09/30 3,150 3,255 3,140 3,250 38,200
2014/09/29 3,150 3,185 3,130 3,185 19,400
2014/09/26 3,155 3,155 3,125 3,135 24,500
2014/09/25 3,185 3,200 3,150 3,175 28,600
2014/09/24 3,120 3,170 3,090 3,170 36,200
2014/09/22 3,080 3,140 3,060 3,125 26,100
2014/09/19 3,030 3,080 3,020 3,080 42,800
2014/09/18 3,030 3,065 3,020 3,060 22,700
2014/09/17 3,010 3,040 3,000 3,000 23,800
2014/09/16 3,055 3,085 3,015 3,020 59,700
2014/09/12 2,924 2,960 2,905 2,945 33,600
2014/09/11 2,887 2,937 2,885 2,888 20,900
2014/09/10 2,843 2,950 2,836 2,887 39,400
2014/09/09 2,840 2,856 2,840 2,849 30,200
2014/09/08 2,865 2,884 2,821 2,843 45,200
2014/09/05 2,880 2,929 2,880 2,924 21,100
2014/09/04 2,899 2,899 2,884 2,891 7,600
2014/09/03 2,893 2,900 2,875 2,876 15,800
2014/09/02 2,842 2,897 2,842 2,875 21,600
2014/09/01 2,792 2,838 2,790 2,830 14,400
2014/08/29 2,785 2,791 2,768 2,791 9,300
2014/08/28 2,795 2,795 2,780 2,785 14,600
2014/08/27 2,802 2,802 2,775 2,785 8,600
2014/08/26 2,801 2,810 2,791 2,802 7,700
2014/08/25 2,798 2,800 2,783 2,796 9,200
2014/08/22 2,770 2,788 2,770 2,776 3,600
2014/08/21 2,774 2,780 2,757 2,768 14,000
2014/08/20 2,773 2,780 2,765 2,774 8,200
2014/08/19 2,778 2,782 2,760 2,772 9,800
2014/08/18 2,778 2,778 2,752 2,752 6,400
2014/08/15 2,748 2,760 2,748 2,760 5,800
2014/08/14 2,740 2,775 2,731 2,742 2,900
2014/08/13 2,730 2,757 2,730 2,750 5,500
2014/08/12 2,724 2,733 2,720 2,726 9,000
2014/08/11 2,714 2,729 2,706 2,724 20,100
2014/08/08 2,741 2,742 2,700 2,710 9,200
2014/08/07 2,770 2,770 2,651 2,755 27,800
2014/08/06 2,827 2,827 2,786 2,805 11,300
2014/08/05 2,860 2,860 2,828 2,828 6,000
2014/08/04 2,840 2,863 2,835 2,863 19,100
2014/08/01 2,830 2,839 2,816 2,836 8,100
2014/07/31 2,841 2,848 2,826 2,839 21,800
2014/07/30 2,811 2,835 2,797 2,835 29,100
2014/07/29 2,800 2,805 2,800 2,800 14,500
2014/07/28 2,806 2,839 2,793 2,800 18,600
2014/07/25 2,770 2,800 2,770 2,800 14,000
2014/07/24 2,769 2,780 2,745 2,765 14,300
2014/07/23 2,747 2,755 2,746 2,750 4,000
2014/07/22 2,745 2,745 2,736 2,740 6,300
2014/07/18 2,751 2,753 2,724 2,753 15,900
2014/07/17 2,780 2,781 2,762 2,770 15,400
2014/07/16 2,789 2,789 2,775 2,780 7,800
2014/07/15 2,795 2,806 2,760 2,791 11,600
2014/07/14 2,755 2,796 2,753 2,793 19,000
2014/07/11 2,762 2,776 2,750 2,759 26,500
2014/07/10 2,811 2,821 2,795 2,795 8,100
2014/07/09 2,820 2,835 2,804 2,821 15,200
2014/07/08 2,830 2,835 2,810 2,832 24,000
2014/07/07 2,855 2,857 2,830 2,835 17,200
2014/07/04 2,846 2,859 2,840 2,847 16,900
2014/07/03 2,865 2,865 2,826 2,849 11,100
2014/07/02 2,839 2,865 2,839 2,865 22,300
2014/07/01 2,786 2,839 2,786 2,830 30,400
2014/06/30 2,770 2,798 2,759 2,798 39,600
2014/06/27 2,750 2,764 2,750 2,761 34,100
2014/06/26 2,724 2,747 2,720 2,741 11,400
2014/06/25 2,681 2,727 2,681 2,724 23,300
2014/06/24 2,732 2,741 2,671 2,689 57,800
2014/06/23 2,751 2,785 2,732 2,772 39,100
2014/06/20 2,743 2,766 2,721 2,724 38,300
2014/06/19 2,772 2,772 2,751 2,757 14,700
2014/06/18 2,735 2,767 2,735 2,765 31,400
2014/06/17 2,710 2,744 2,704 2,725 42,700
2014/06/16 2,678 2,725 2,675 2,702 61,900
2014/06/13 2,665 2,680 2,665 2,667 32,300
2014/06/12 2,710 2,710 2,667 2,669 56,300
2014/06/11 2,728 2,735 2,705 2,720 27,800
2014/06/10 2,764 2,764 2,707 2,717 48,200
2014/06/09 2,798 2,810 2,712 2,745 182,100
2014/06/06 2,674 2,674 2,616 2,648 44,500
2014/06/05 2,643 2,698 2,632 2,649 50,400
2014/06/04 2,631 2,639 2,614 2,620 18,500
2014/06/03 2,590 2,644 2,570 2,631 81,800
2014/06/02 2,483 2,564 2,483 2,556 23,800
2014/05/30 2,468 2,499 2,466 2,483 37,900
2014/05/29 2,470 2,485 2,457 2,465 7,400
2014/05/28 2,450 2,499 2,446 2,471 22,700
2014/05/27 2,442 2,471 2,442 2,450 7,900
2014/05/26 2,447 2,450 2,438 2,450 14,300
2014/05/23 2,434 2,434 2,414 2,434 6,200
2014/05/22 2,382 2,400 2,370 2,400 11,000
2014/05/21 2,387 2,387 2,371 2,380 6,100
2014/05/20 2,430 2,430 2,400 2,414 9,000
2014/05/19 2,451 2,452 2,416 2,436 8,100
2014/05/16 2,450 2,450 2,412 2,445 9,000
2014/05/15 2,471 2,480 2,455 2,463 8,700
2014/05/14 2,479 2,480 2,460 2,479 8,200
2014/05/13 2,460 2,492 2,445 2,462 27,900
2014/05/12 2,505 2,505 2,486 2,496 9,800
2014/05/09 2,497 2,527 2,497 2,503 12,400
2014/05/08 2,500 2,528 2,492 2,492 15,500
2014/05/07 2,524 2,524 2,488 2,488 4,900
2014/05/02 2,530 2,535 2,514 2,524 5,900
2014/05/01 2,476 2,537 2,476 2,524 12,400
2014/04/30 2,550 2,553 2,523 2,526 15,800
2014/04/28 2,555 2,560 2,524 2,551 6,400
2014/04/25 2,540 2,568 2,540 2,555 5,300
2014/04/24 2,549 2,593 2,543 2,560 48,900
2014/04/23 2,520 2,550 2,511 2,549 17,200
2014/04/22 2,535 2,536 2,502 2,508 6,400
2014/04/21 2,574 2,574 2,510 2,533 13,200
2014/04/18 2,546 2,573 2,527 2,573 6,900
2014/04/17 2,501 2,530 2,493 2,528 16,900
2014/04/16 2,492 2,515 2,475 2,501 31,600
2014/04/15 2,500 2,522 2,456 2,459 7,300
2014/04/14 2,460 2,521 2,456 2,490 12,800
2014/04/11 2,417 2,462 2,406 2,450 12,200
2014/04/10 2,502 2,523 2,465 2,479 15,500
2014/04/09 2,524 2,538 2,459 2,472 21,200
2014/04/08 2,626 2,627 2,551 2,569 18,700
2014/04/07 2,692 2,692 2,636 2,636 15,300
2014/04/04 2,678 2,692 2,676 2,692 13,100
2014/04/03 2,650 2,676 2,650 2,672 23,700
2014/04/02 2,677 2,677 2,630 2,648 35,900
2014/04/01 2,648 2,708 2,646 2,677 41,100
2014/03/31 2,600 2,642 2,599 2,616 18,900
2014/03/28 2,624 2,633 2,611 2,618 17,500
2014/03/27 2,596 2,637 2,562 2,624 33,300
2014/03/26 2,605 2,620 2,587 2,595 38,300
2014/03/25 2,570 2,640 2,569 2,635 54,800
2014/03/24 2,573 2,595 2,531 2,567 53,900
2014/03/20 2,574 2,574 2,493 2,560 220,800
2014/03/19 2,514 2,593 2,506 2,593 40,500
2014/03/18 2,493 2,541 2,470 2,524 42,200
2014/03/17 2,490 2,490 2,446 2,463 28,500
2014/03/14 2,520 2,526 2,483 2,496 34,900
2014/03/13 2,505 2,509 2,493 2,502 8,800
2014/03/12 2,521 2,526 2,492 2,499 40,400
2014/03/11 2,542 2,555 2,510 2,551 18,100
2014/03/10 2,577 2,593 2,543 2,549 65,600
2014/03/07 2,471 2,489 2,455 2,477 21,700
2014/03/06 2,442 2,480 2,442 2,463 31,500
2014/03/05 2,403 2,456 2,403 2,442 13,600
2014/03/04 2,390 2,425 2,383 2,387 14,500
2014/03/03 2,384 2,420 2,365 2,419 11,800
2014/02/28 2,413 2,433 2,400 2,404 12,700
2014/02/27 2,432 2,445 2,418 2,441 14,000
2014/02/26 2,441 2,452 2,428 2,434 12,600
2014/02/25 2,480 2,489 2,479 2,484 5,400
2014/02/24 2,460 2,521 2,460 2,484 35,400
2014/02/21 2,459 2,483 2,425 2,456 26,100
2014/02/20 2,409 2,413 2,380 2,392 21,800
2014/02/19 2,399 2,440 2,398 2,440 6,500
2014/02/18 2,365 2,427 2,365 2,420 6,500
2014/02/17 2,357 2,364 2,320 2,341 15,400
2014/02/14 2,450 2,450 2,345 2,357 37,100
2014/02/13 2,464 2,480 2,452 2,457 5,400
2014/02/12 2,477 2,488 2,460 2,483 4,900
2014/02/10 2,420 2,444 2,420 2,443 2,400
2014/02/07 2,434 2,440 2,395 2,415 10,300
2014/02/06 2,419 2,419 2,376 2,383 10,900
2014/02/05 2,380 2,418 2,350 2,404 25,800
2014/02/04 2,328 2,426 2,302 2,375 60,400
2014/02/03 2,398 2,415 2,345 2,378 23,800
2014/01/31 2,520 2,520 2,416 2,444 15,300
2014/01/30 2,545 2,545 2,451 2,470 19,500
2014/01/29 2,550 2,615 2,499 2,556 57,300
2014/01/28 2,404 2,700 2,404 2,700 27,600
2014/01/27 2,445 2,465 2,418 2,418 19,600
2014/01/24 2,508 2,526 2,492 2,516 14,500
2014/01/23 2,550 2,560 2,537 2,555 20,000
2014/01/22 2,550 2,567 2,525 2,550 24,800
2014/01/21 2,535 2,559 2,535 2,559 22,700
2014/01/20 2,506 2,535 2,506 2,535 19,000
2014/01/17 2,518 2,521 2,502 2,515 14,700
2014/01/16 2,535 2,535 2,510 2,521 38,200
2014/01/15 2,506 2,530 2,506 2,524 10,000
2014/01/14 2,421 2,527 2,401 2,502 23,800
2014/01/10 2,569 2,569 2,544 2,560 16,400
2014/01/09 2,553 2,575 2,551 2,569 12,100
2014/01/08 2,501 2,549 2,501 2,549 19,200
2014/01/07 2,470 2,498 2,455 2,498 18,100
2014/01/06 2,437 2,477 2,415 2,454 26,500

このページの先頭へ