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
2018/12/28 2,134 2,180 2,111 2,180 32,700
2018/12/27 1,947 2,147 1,845 2,147 34,200
2018/12/26 1,823 1,823 1,717 1,747 16,800
2018/12/25 1,754 1,831 1,752 1,783 26,700
2018/12/21 2,150 2,150 2,037 2,044 18,100
2018/12/20 2,252 2,252 2,159 2,200 15,500
2018/12/19 2,339 2,339 2,232 2,261 11,900
2018/12/18 2,345 2,367 2,301 2,350 33,400
2018/12/17 2,469 2,469 2,311 2,344 23,500
2018/12/14 2,410 2,410 2,368 2,377 11,000
2018/12/13 2,370 2,419 2,370 2,410 24,500
2018/12/12 2,368 2,378 2,345 2,368 18,200
2018/12/11 2,390 2,390 2,342 2,366 8,000
2018/12/10 2,394 2,399 2,340 2,398 6,600
2018/12/07 2,420 2,434 2,400 2,426 11,100
2018/12/06 2,426 2,439 2,391 2,420 20,700
2018/12/05 2,412 2,430 2,373 2,425 19,100
2018/12/04 2,440 2,464 2,415 2,437 25,700
2018/12/03 2,420 2,460 2,400 2,440 13,500
2018/11/30 2,460 2,460 2,413 2,420 10,100
2018/11/29 2,451 2,471 2,424 2,455 11,300
2018/11/28 2,460 2,473 2,402 2,428 5,600
2018/11/27 2,419 2,480 2,376 2,468 14,100
2018/11/26 2,439 2,447 2,411 2,419 2,500
2018/11/22 2,450 2,450 2,437 2,450 2,300
2018/11/21 2,460 2,481 2,414 2,450 11,800
2018/11/20 2,430 2,457 2,397 2,457 7,500
2018/11/19 2,392 2,431 2,392 2,431 2,100
2018/11/16 2,438 2,438 2,396 2,396 2,400
2018/11/15 2,402 2,444 2,384 2,438 7,900
2018/11/14 2,415 2,415 2,387 2,408 4,900
2018/11/13 2,415 2,463 2,351 2,413 5,800
2018/11/12 2,399 2,425 2,392 2,416 7,100
2018/11/09 2,396 2,476 2,395 2,449 4,000
2018/11/08 2,360 2,399 2,357 2,398 15,200
2018/11/07 2,373 2,374 2,327 2,360 14,500
2018/11/06 2,352 2,385 2,352 2,365 8,700
2018/11/05 2,360 2,372 2,350 2,361 21,200
2018/11/02 2,361 2,377 2,348 2,364 5,500
2018/11/01 2,369 2,427 2,334 2,362 28,200
2018/10/31 2,368 2,392 2,366 2,370 22,600
2018/10/30 2,375 2,426 2,369 2,380 21,600
2018/10/29 2,380 2,380 2,350 2,378 7,500
2018/10/26 2,435 2,435 2,347 2,358 36,700
2018/10/25 2,384 2,410 2,355 2,380 13,700
2018/10/24 2,365 2,396 2,358 2,387 9,100
2018/10/23 2,362 2,399 2,355 2,364 5,300
2018/10/22 2,366 2,367 2,350 2,363 3,900
2018/10/19 2,400 2,400 2,356 2,366 4,300
2018/10/18 2,368 2,388 2,354 2,365 7,600
2018/10/17 2,366 2,378 2,365 2,368 2,500
2018/10/16 2,353 2,383 2,353 2,359 3,500
2018/10/15 2,374 2,400 2,300 2,373 18,800
2018/10/12 2,370 2,401 2,369 2,374 5,400
2018/10/11 2,392 2,392 2,370 2,381 5,800
2018/10/10 2,408 2,408 2,390 2,393 1,300
2018/10/09 2,439 2,484 2,361 2,365 15,200
2018/10/05 2,481 2,498 2,442 2,460 22,700
2018/10/04 2,498 2,498 2,481 2,481 1,300
2018/10/03 2,483 2,514 2,483 2,497 4,000
2018/10/02 2,518 2,536 2,518 2,526 3,400
2018/10/01 2,530 2,530 2,511 2,521 11,000
2018/09/28 2,515 2,539 2,499 2,535 9,500
2018/09/27 2,491 2,500 2,474 2,499 9,100
2018/09/26 2,503 2,503 2,482 2,491 9,000
2018/09/25 2,500 2,544 2,496 2,499 20,800
2018/09/21 2,529 2,529 2,412 2,475 46,200
2018/09/20 2,342 2,443 2,342 2,429 8,000
2018/09/19 2,335 2,342 2,301 2,342 4,700
2018/09/18 2,309 2,313 2,275 2,288 12,400
2018/09/14 2,285 2,320 2,282 2,309 17,100
2018/09/13 2,300 2,314 2,281 2,281 15,500
2018/09/12 2,314 2,325 2,280 2,280 13,000
2018/09/11 2,350 2,350 2,275 2,313 12,700
2018/09/10 2,330 2,365 2,330 2,350 22,900
2018/09/07 2,455 2,484 2,445 2,455 18,100
2018/09/06 2,483 2,490 2,471 2,478 3,200
2018/09/05 2,500 2,509 2,470 2,483 4,300
2018/09/04 2,550 2,550 2,480 2,506 7,400
2018/09/03 2,540 2,554 2,540 2,550 300
2018/08/31 2,587 2,587 2,557 2,557 2,300
2018/08/30 2,584 2,587 2,579 2,587 700
2018/08/29 2,596 2,598 2,550 2,562 5,000
2018/08/28 2,621 2,621 2,585 2,593 3,000
2018/08/27 2,631 2,631 2,610 2,620 2,000
2018/08/24 2,541 2,685 2,537 2,605 13,700
2018/08/23 2,610 2,610 2,520 2,523 7,100
2018/08/22 2,620 2,620 2,620 2,620 100
2018/08/21 2,665 2,667 2,603 2,605 3,500
2018/08/20 2,638 2,680 2,638 2,665 1,900
2018/08/17 2,710 2,710 2,634 2,634 2,000
2018/08/16 2,697 2,734 2,689 2,710 3,200
2018/08/15 2,740 2,740 2,740 2,740 2,500
2018/08/14 2,721 2,742 2,721 2,740 1,400
2018/08/13 2,731 2,751 2,721 2,721 5,600
2018/08/10 2,748 2,750 2,725 2,731 3,300
2018/08/09 2,750 2,755 2,750 2,751 2,700
2018/08/08 2,750 2,755 2,740 2,750 2,800
2018/08/07 2,740 2,750 2,721 2,746 2,800
2018/08/06 2,780 2,789 2,750 2,750 2,600
2018/08/03 2,740 2,790 2,734 2,790 8,200
2018/08/02 2,759 2,767 2,735 2,744 4,500
2018/08/01 2,764 2,783 2,742 2,749 6,000
2018/07/31 2,827 2,827 2,735 2,778 18,400
2018/07/30 2,798 2,836 2,788 2,800 9,100
2018/07/27 2,806 2,806 2,795 2,798 9,500
2018/07/26 2,801 2,814 2,799 2,801 9,100
2018/07/25 2,820 2,820 2,789 2,798 15,300
2018/07/24 2,789 2,790 2,778 2,778 700
2018/07/23 2,785 2,800 2,762 2,780 9,900
2018/07/20 2,848 2,848 2,785 2,785 17,200
2018/07/19 2,808 2,821 2,803 2,821 7,300
2018/07/18 2,787 2,814 2,787 2,808 10,000
2018/07/17 2,735 2,767 2,735 2,761 2,600
2018/07/13 2,721 2,726 2,700 2,726 1,800
2018/07/12 2,711 2,735 2,711 2,721 3,800
2018/07/11 2,740 2,750 2,735 2,735 3,800
2018/07/10 2,740 2,754 2,730 2,740 7,200
2018/07/09 2,750 2,750 2,720 2,740 1,700
2018/07/06 2,767 2,770 2,741 2,755 15,100
2018/07/05 2,776 2,789 2,776 2,782 1,100
2018/07/04 2,786 2,796 2,786 2,796 200
2018/07/03 2,810 2,810 2,786 2,786 18,100
2018/07/02 2,822 2,822 2,796 2,799 5,000
2018/06/29 2,786 2,810 2,786 2,805 10,900
2018/06/28 2,807 2,811 2,784 2,804 9,600
2018/06/27 2,832 2,832 2,802 2,805 6,100
2018/06/26 2,790 2,822 2,790 2,815 3,100
2018/06/25 2,841 2,841 2,798 2,798 5,400
2018/06/22 2,840 2,840 2,804 2,809 6,500
2018/06/21 2,856 2,856 2,830 2,840 9,100
2018/06/20 2,838 2,845 2,821 2,843 15,500
2018/06/19 2,808 2,855 2,802 2,835 17,700
2018/06/18 2,814 2,820 2,791 2,811 7,700
2018/06/15 2,811 2,849 2,789 2,815 27,500
2018/06/14 2,800 2,839 2,798 2,811 7,300
2018/06/13 2,800 2,800 2,800 2,800 500
2018/06/12 2,800 2,810 2,795 2,802 7,200
2018/06/11 2,800 2,800 2,790 2,795 4,100
2018/06/08 2,795 2,833 2,795 2,833 300
2018/06/07 2,798 2,804 2,790 2,794 2,900
2018/06/06 2,790 2,823 2,782 2,782 3,600
2018/06/05 2,791 2,810 2,776 2,810 3,300
2018/06/04 2,801 2,811 2,781 2,781 1,200
2018/06/01 2,801 2,853 2,780 2,780 2,900
2018/05/31 2,890 2,890 2,851 2,872 6,100
2018/05/30 2,809 2,848 2,779 2,844 6,200
2018/05/29 2,827 2,866 2,827 2,864 1,800
2018/05/28 2,897 2,897 2,792 2,812 4,400
2018/05/25 2,898 2,898 2,871 2,898 6,900
2018/05/24 2,877 2,900 2,862 2,892 9,200
2018/05/23 2,908 2,908 2,889 2,904 2,900
2018/05/22 2,891 2,908 2,888 2,908 3,900
2018/05/21 2,900 2,904 2,890 2,901 6,100
2018/05/18 2,840 2,872 2,840 2,872 8,100
2018/05/17 2,828 2,834 2,826 2,831 2,900
2018/05/16 2,812 2,835 2,790 2,809 8,200
2018/05/15 2,800 2,825 2,800 2,800 3,200
2018/05/14 2,779 2,810 2,779 2,800 2,700
2018/05/11 2,776 2,779 2,769 2,770 2,900
2018/05/10 2,766 2,776 2,766 2,768 1,400
2018/05/09 2,761 2,780 2,761 2,765 1,900
2018/05/08 2,763 2,769 2,756 2,768 6,300
2018/05/07 2,786 2,786 2,750 2,762 6,400
2018/05/02 2,841 2,844 2,771 2,786 5,200
2018/05/01 2,807 2,849 2,807 2,840 2,700
2018/04/27 2,810 2,845 2,810 2,845 2,900
2018/04/26 2,839 2,848 2,837 2,841 3,600
2018/04/25 2,854 2,862 2,831 2,846 9,000
2018/04/24 2,820 2,878 2,817 2,859 35,700
2018/04/23 2,810 2,818 2,797 2,818 4,000
2018/04/20 2,806 2,808 2,766 2,802 7,800
2018/04/19 2,758 2,767 2,738 2,756 5,700
2018/04/18 2,772 2,799 2,758 2,762 16,900
2018/04/17 2,787 2,798 2,760 2,772 15,000
2018/04/16 2,797 2,813 2,773 2,787 14,400
2018/04/13 2,773 2,782 2,765 2,777 20,000
2018/04/12 2,773 2,779 2,763 2,769 22,500
2018/04/11 2,815 2,815 2,781 2,781 19,200
2018/04/10 2,813 2,817 2,801 2,815 24,400
2018/04/09 2,853 2,853 2,821 2,821 4,000
2018/04/06 2,848 2,885 2,847 2,878 8,100
2018/04/05 2,840 2,847 2,825 2,839 6,700
2018/04/04 2,820 2,839 2,820 2,832 12,400
2018/04/03 2,810 2,830 2,802 2,802 14,700
2018/04/02 2,811 2,835 2,811 2,821 6,300
2018/03/30 2,865 2,865 2,824 2,861 6,700
2018/03/29 2,869 2,869 2,823 2,846 8,600
2018/03/28 2,870 2,878 2,862 2,869 6,000
2018/03/27 2,851 2,885 2,851 2,881 2,000
2018/03/26 2,800 2,873 2,800 2,867 6,400
2018/03/23 2,887 2,900 2,826 2,840 12,700
2018/03/22 2,915 2,918 2,894 2,913 8,400
2018/03/20 2,917 2,917 2,907 2,915 5,600
2018/03/19 2,921 2,921 2,913 2,919 3,700
2018/03/16 2,916 2,921 2,899 2,921 4,800
2018/03/15 2,878 2,918 2,862 2,917 3,600
2018/03/14 2,874 2,880 2,872 2,878 1,500
2018/03/13 2,873 2,908 2,842 2,853 4,100
2018/03/12 2,879 2,879 2,840 2,873 4,100
2018/03/09 2,825 2,868 2,817 2,832 9,900
2018/03/08 2,848 2,855 2,828 2,831 3,400
2018/03/07 2,863 2,886 2,802 2,854 6,700
2018/03/06 2,925 2,935 2,853 2,863 14,000
2018/03/05 2,804 2,934 2,804 2,925 39,000
2018/03/02 2,842 2,899 2,842 2,854 10,700
2018/03/01 2,880 2,929 2,822 2,892 4,200
2018/02/28 2,920 2,933 2,917 2,930 26,000
2018/02/27 2,802 2,935 2,802 2,873 14,000
2018/02/26 2,814 2,817 2,805 2,812 1,800
2018/02/23 2,800 2,832 2,784 2,800 16,400
2018/02/22 2,780 2,793 2,780 2,782 7,400
2018/02/21 2,813 2,813 2,780 2,784 14,500
2018/02/20 2,789 2,797 2,780 2,790 7,900
2018/02/19 2,790 2,794 2,785 2,790 7,200
2018/02/16 2,793 2,802 2,785 2,790 3,800
2018/02/15 2,786 2,787 2,775 2,779 11,200
2018/02/14 2,762 2,787 2,762 2,779 10,900
2018/02/13 2,820 2,820 2,770 2,779 5,300
2018/02/09 2,762 2,775 2,757 2,770 10,000
2018/02/08 2,810 2,811 2,781 2,784 16,600
2018/02/07 2,782 2,850 2,782 2,810 18,400
2018/02/06 2,759 2,786 2,750 2,782 35,400
2018/02/05 2,788 2,815 2,771 2,802 23,200
2018/02/02 2,790 2,808 2,790 2,803 16,900
2018/02/01 2,800 2,806 2,784 2,802 17,100
2018/01/31 2,809 2,809 2,790 2,794 14,700
2018/01/30 2,813 2,829 2,782 2,790 17,300
2018/01/29 2,815 2,837 2,815 2,821 17,600
2018/01/26 2,797 2,814 2,787 2,812 34,800
2018/01/25 2,790 2,801 2,780 2,799 18,900
2018/01/24 2,796 2,802 2,789 2,793 14,100
2018/01/23 2,794 2,805 2,784 2,797 13,100
2018/01/22 2,781 2,819 2,776 2,806 22,800
2018/01/19 2,782 2,795 2,773 2,784 24,000
2018/01/18 2,795 2,800 2,782 2,782 10,600
2018/01/17 2,786 2,791 2,775 2,785 13,400
2018/01/16 2,777 2,794 2,761 2,786 19,200
2018/01/15 2,774 2,787 2,761 2,777 11,700
2018/01/12 2,774 2,785 2,766 2,766 7,700
2018/01/11 2,784 2,790 2,756 2,771 18,500
2018/01/10 2,790 2,801 2,780 2,784 13,300
2018/01/09 2,810 2,817 2,795 2,795 19,900
2018/01/05 2,830 2,833 2,807 2,810 13,900
2018/01/04 2,807 2,861 2,807 2,830 7,200

このページの先頭へ