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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |