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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,333 | 1,361 | 1,333 | 1,360 | 15,300 |
| 2024/08/15 | 1,339 | 1,347 | 1,325 | 1,325 | 19,300 |
| 2024/08/14 | 1,345 | 1,345 | 1,328 | 1,333 | 30,900 |
| 2024/08/13 | 1,298 | 1,327 | 1,290 | 1,327 | 31,200 |
| 2024/08/09 | 1,304 | 1,334 | 1,252 | 1,286 | 21,800 |
| 2024/08/08 | 1,255 | 1,277 | 1,221 | 1,248 | 42,200 |
| 2024/08/07 | 1,197 | 1,274 | 1,160 | 1,268 | 120,000 |
| 2024/08/06 | 1,167 | 1,215 | 1,152 | 1,199 | 199,800 |
| 2024/08/05 | 1,254 | 1,305 | 1,077 | 1,077 | 152,600 |
| 2024/08/02 | 1,402 | 1,405 | 1,342 | 1,342 | 64,200 |
| 2024/08/01 | 1,457 | 1,457 | 1,409 | 1,412 | 48,700 |
| 2024/07/31 | 1,440 | 1,463 | 1,428 | 1,460 | 33,800 |
| 2024/07/30 | 1,456 | 1,459 | 1,436 | 1,449 | 25,100 |
| 2024/07/29 | 1,445 | 1,465 | 1,436 | 1,457 | 23,600 |
| 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 |