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
2026/07/21 2,145 2,187 2,106 2,176 86,700
2026/07/17 2,149 2,164 2,058 2,106 87,000
2026/07/16 2,177 2,186 2,152 2,169 41,100
2026/07/15 2,181 2,182 2,143 2,166 56,200
2026/07/14 2,184 2,184 2,113 2,155 76,500
2026/07/13 2,154 2,246 2,154 2,195 118,100
2026/07/10 2,115 2,162 2,104 2,128 100,000
2026/07/09 2,026 2,045 2,008 2,021 38,400
2026/07/08 2,065 2,067 1,994 2,023 97,500
2026/07/07 2,156 2,183 2,065 2,065 75,600
2026/07/06 2,161 2,201 2,143 2,165 58,700
2026/07/03 2,050 2,128 2,050 2,111 69,900
2026/07/02 2,016 2,075 1,996 2,050 73,500
2026/07/01 2,003 2,036 1,992 2,025 59,600
2026/06/30 2,028 2,040 2,000 2,000 119,400
2026/06/29 2,050 2,080 1,970 2,003 82,900
2026/06/26 2,020 2,045 2,007 2,023 45,700
2026/06/25 2,050 2,066 2,013 2,014 48,300
2026/06/24 2,066 2,089 2,035 2,047 48,900
2026/06/23 2,150 2,166 2,077 2,077 82,300
2026/06/22 2,164 2,192 2,136 2,140 38,200
2026/06/19 2,232 2,232 2,146 2,164 82,700
2026/06/18 2,221 2,222 2,175 2,182 76,500
2026/06/17 2,178 2,234 2,166 2,203 50,300
2026/06/16 2,153 2,226 2,151 2,196 102,000
2026/06/15 2,153 2,205 2,138 2,159 91,400
2026/06/12 2,153 2,155 2,059 2,076 90,600
2026/06/11 2,099 2,099 2,026 2,068 107,400
2026/06/10 2,185 2,185 2,104 2,149 129,100
2026/06/09 2,188 2,205 2,153 2,189 94,600
2026/06/08 2,176 2,204 2,135 2,159 193,000
2026/06/05 2,350 2,390 2,243 2,284 337,800
2026/06/04 2,358 2,394 2,344 2,350 123,100
2026/06/03 2,346 2,426 2,345 2,394 127,500
2026/06/02 2,356 2,362 2,272 2,343 198,500
2026/06/01 2,429 2,443 2,348 2,348 148,000
2026/05/29 2,456 2,526 2,430 2,479 185,100
2026/05/28 2,475 2,478 2,418 2,453 100,100
2026/05/27 2,504 2,504 2,438 2,463 82,500
2026/05/26 2,558 2,558 2,483 2,487 68,400
2026/05/25 2,532 2,553 2,514 2,533 65,300
2026/05/22 2,500 2,517 2,426 2,494 81,600
2026/05/21 2,508 2,522 2,491 2,500 68,000
2026/05/20 2,562 2,562 2,440 2,458 69,500
2026/05/19 2,644 2,644 2,557 2,568 77,900
2026/05/18 2,727 2,732 2,601 2,640 102,100
2026/05/15 2,684 2,740 2,629 2,678 59,800
2026/05/14 2,641 2,745 2,621 2,706 111,500
2026/05/13 2,676 2,739 2,652 2,660 67,200
2026/05/12 2,779 2,834 2,702 2,707 88,800
2026/05/11 2,718 2,802 2,718 2,737 66,300
2026/05/08 2,775 2,775 2,664 2,718 104,400
2026/05/07 2,762 2,856 2,762 2,804 98,800
2026/05/01 2,662 2,694 2,639 2,691 57,200
2026/04/30 2,688 2,688 2,624 2,636 96,200
2026/04/28 2,739 2,766 2,700 2,738 80,400
2026/04/27 2,883 2,919 2,799 2,799 132,500
2026/04/24 2,921 2,921 2,837 2,858 62,000
2026/04/23 2,926 2,969 2,879 2,921 87,200
2026/04/22 2,950 2,950 2,881 2,926 59,100
2026/04/21 2,997 2,997 2,940 2,957 39,400
2026/04/20 2,990 2,992 2,937 2,973 58,400
2026/04/17 2,983 2,990 2,945 2,950 57,400
2026/04/16 3,025 3,025 2,973 3,015 61,700
2026/04/15 3,050 3,060 2,946 2,973 64,600
2026/04/14 3,055 3,125 2,988 3,010 72,200
2026/04/13 3,040 3,065 2,982 3,010 85,600
2026/04/10 3,130 3,130 3,050 3,105 37,000
2026/04/09 3,120 3,135 3,070 3,090 37,000
2026/04/08 3,165 3,165 3,075 3,115 39,400
2026/04/07 3,020 3,065 3,010 3,025 31,500
2026/04/06 3,010 3,070 3,005 3,020 61,100
2026/04/03 2,993 3,035 2,961 3,010 71,300
2026/03/27 2,990 3,040 2,981 3,030 72,800
2026/03/26 3,140 3,140 3,035 3,060 43,800
2026/03/25 3,125 3,200 3,090 3,140 187,200
2026/03/24 3,040 3,075 3,015 3,030 126,000
2026/03/23 3,025 3,025 2,885 2,936 97,800
2026/03/19 3,165 3,190 3,125 3,165 97,500
2026/03/18 3,175 3,230 3,150 3,230 59,600
2026/03/17 3,255 3,270 3,125 3,130 73,200
2026/03/16 3,140 3,235 3,140 3,200 115,700
2026/03/13 3,130 3,190 3,115 3,185 107,300
2026/03/12 3,255 3,275 3,135 3,200 125,400
2026/03/11 3,315 3,360 3,295 3,300 76,900
2026/03/10 3,225 3,375 3,225 3,300 133,100
2026/03/09 3,155 3,210 2,997 3,155 205,200
2026/03/06 3,420 3,425 3,255 3,345 280,200
2026/03/05 3,515 3,560 3,455 3,470 108,800
2026/03/04 3,450 3,490 3,190 3,345 196,200
2026/03/03 3,900 3,900 3,565 3,580 110,700
2026/03/02 3,865 3,915 3,740 3,900 114,100
2026/02/27 3,845 4,020 3,795 4,005 190,600
2026/02/26 3,785 3,820 3,735 3,785 45,000
2026/02/25 3,725 3,815 3,665 3,740 63,400
2026/02/24 3,770 3,770 3,625 3,695 73,100
2026/02/20 3,790 3,790 3,710 3,740 46,700
2026/02/19 3,735 3,860 3,705 3,855 86,200
2026/02/18 3,645 3,755 3,640 3,690 36,600
2026/02/17 3,570 3,700 3,515 3,640 104,300
2026/02/16 3,705 3,705 3,585 3,590 83,600
2026/02/13 3,745 3,745 3,640 3,685 59,700
2026/02/12 3,800 3,800 3,680 3,745 91,100
2026/02/10 3,745 3,820 3,665 3,800 99,700
2026/02/09 3,710 3,745 3,650 3,685 73,300
2026/02/06 3,530 3,640 3,460 3,640 80,900
2026/02/05 3,600 3,600 3,505 3,530 65,600
2026/02/04 3,595 3,610 3,470 3,565 87,300
2026/02/03 3,515 3,575 3,455 3,550 80,900
2026/02/02 3,425 3,495 3,360 3,400 100,000
2026/01/30 3,515 3,550 3,420 3,460 84,000
2026/01/29 3,620 3,630 3,465 3,515 87,800
2026/01/28 3,745 3,785 3,610 3,630 74,400
2026/01/27 3,720 3,750 3,640 3,740 74,800
2026/01/26 3,770 3,770 3,665 3,720 99,200
2026/01/23 3,670 3,775 3,640 3,745 81,800
2026/01/22 3,680 3,730 3,625 3,715 65,700
2026/01/21 3,550 3,665 3,520 3,610 64,100
2026/01/20 3,665 3,680 3,540 3,615 113,400
2026/01/19 3,605 3,725 3,550 3,695 103,300
2026/01/16 3,450 3,610 3,450 3,590 88,500
2026/01/15 3,370 3,435 3,335 3,435 34,100
2026/01/14 3,315 3,350 3,235 3,350 97,300
2026/01/13 3,320 3,360 3,290 3,315 150,600
2026/01/09 3,245 3,265 3,195 3,250 50,500
2026/01/08 3,255 3,295 3,215 3,235 39,600
2026/01/07 3,240 3,295 3,210 3,250 59,500
2026/01/06 3,240 3,310 3,195 3,235 57,300
2026/01/05 3,200 3,240 3,175 3,205 44,600

このページの先頭へ