7279 (株)ハイレックスコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,480 | 1,480 | 1,360 | 1,401 | 117,300 | 1,401 |
| 2025-04-03 | 1,485 | 1,530 | 1,485 | 1,515 | 50,200 | 1,515 |
| 2025-04-02 | 1,570 | 1,570 | 1,555 | 1,555 | 20,300 | 1,555 |
| 2025-04-01 | 1,592 | 1,592 | 1,560 | 1,570 | 29,300 | 1,570 |
| 2025-03-31 | 1,610 | 1,610 | 1,575 | 1,575 | 58,200 | 1,575 |
| 2025-03-28 | 1,660 | 1,672 | 1,632 | 1,637 | 26,300 | 1,637 |
| 2025-03-27 | 1,672 | 1,695 | 1,659 | 1,664 | 25,200 | 1,664 |
| 2025-03-26 | 1,729 | 1,735 | 1,688 | 1,700 | 20,300 | 1,700 |
| 2025-03-25 | 1,678 | 1,719 | 1,658 | 1,712 | 30,400 | 1,712 |
| 2025-03-24 | 1,665 | 1,678 | 1,639 | 1,674 | 29,500 | 1,674 |
| 2025-03-21 | 1,684 | 1,684 | 1,652 | 1,674 | 23,000 | 1,674 |
| 2025-03-19 | 1,642 | 1,683 | 1,641 | 1,683 | 69,200 | 1,683 |
| 2025-03-18 | 1,605 | 1,642 | 1,603 | 1,640 | 56,200 | 1,640 |
| 2025-03-17 | 1,618 | 1,630 | 1,596 | 1,602 | 18,900 | 1,602 |
| 2025-03-14 | 1,590 | 1,621 | 1,590 | 1,615 | 18,100 | 1,615 |
| 2025-03-13 | 1,601 | 1,612 | 1,590 | 1,597 | 34,000 | 1,597 |
| 2025-03-12 | 1,582 | 1,600 | 1,574 | 1,592 | 23,600 | 1,592 |
| 2025-03-11 | 1,586 | 1,603 | 1,556 | 1,594 | 73,200 | 1,594 |
| 2025-03-10 | 1,625 | 1,673 | 1,607 | 1,614 | 46,600 | 1,614 |
| 2025-03-07 | 1,623 | 1,676 | 1,607 | 1,625 | 148,700 | 1,625 |
| 2025-03-06 | 1,623 | 1,677 | 1,623 | 1,661 | 86,200 | 1,661 |
| 2025-03-05 | 1,609 | 1,647 | 1,609 | 1,621 | 41,100 | 1,621 |
| 2025-03-04 | 1,629 | 1,645 | 1,610 | 1,625 | 45,100 | 1,625 |
| 2025-03-03 | 1,607 | 1,638 | 1,593 | 1,635 | 41,800 | 1,635 |
| 2025-02-28 | 1,583 | 1,618 | 1,578 | 1,609 | 56,100 | 1,609 |
| 2025-02-27 | 1,580 | 1,615 | 1,558 | 1,583 | 92,400 | 1,583 |
| 2025-02-26 | 1,575 | 1,593 | 1,559 | 1,580 | 60,800 | 1,580 |
| 2025-02-25 | 1,630 | 1,678 | 1,559 | 1,575 | 89,900 | 1,575 |
| 2025-02-21 | 1,620 | 1,647 | 1,614 | 1,619 | 54,300 | 1,619 |
| 2025-02-20 | 1,600 | 1,649 | 1,591 | 1,632 | 68,800 | 1,632 |
| 2025-02-19 | 1,620 | 1,634 | 1,584 | 1,600 | 50,600 | 1,600 |
| 2025-02-18 | 1,593 | 1,631 | 1,593 | 1,620 | 51,400 | 1,620 |
| 2025-02-17 | 1,573 | 1,613 | 1,573 | 1,593 | 52,000 | 1,593 |
| 2025-02-14 | 1,565 | 1,602 | 1,565 | 1,598 | 109,700 | 1,598 |
| 2025-02-13 | 1,523 | 1,557 | 1,523 | 1,554 | 24,100 | 1,554 |
| 2025-02-12 | 1,511 | 1,526 | 1,486 | 1,520 | 42,700 | 1,520 |
| 2025-02-10 | 1,509 | 1,509 | 1,490 | 1,498 | 1,700 | 1,498 |
| 2025-02-07 | 1,489 | 1,511 | 1,484 | 1,495 | 16,200 | 1,495 |
| 2025-02-06 | 1,510 | 1,510 | 1,471 | 1,475 | 98,600 | 1,475 |
| 2025-02-05 | 1,515 | 1,532 | 1,506 | 1,520 | 31,300 | 1,520 |
| 2025-02-04 | 1,535 | 1,539 | 1,525 | 1,526 | 8,100 | 1,526 |
| 2025-02-03 | 1,548 | 1,551 | 1,508 | 1,519 | 50,700 | 1,519 |
| 2025-01-31 | 1,583 | 1,583 | 1,545 | 1,552 | 29,900 | 1,552 |
| 2025-01-30 | 1,589 | 1,591 | 1,571 | 1,581 | 16,100 | 1,581 |
| 2025-01-29 | 1,634 | 1,634 | 1,595 | 1,595 | 30,600 | 1,595 |
| 2025-01-28 | 1,646 | 1,699 | 1,635 | 1,642 | 82,900 | 1,642 |
| 2025-01-27 | 1,640 | 1,654 | 1,617 | 1,645 | 116,100 | 1,645 |
| 2025-01-24 | 1,621 | 1,687 | 1,621 | 1,655 | 94,700 | 1,655 |
| 2025-01-23 | 1,601 | 1,624 | 1,590 | 1,604 | 35,800 | 1,604 |
| 2025-01-22 | 1,610 | 1,645 | 1,588 | 1,609 | 66,700 | 1,609 |
| 2025-01-21 | 1,561 | 1,632 | 1,561 | 1,604 | 131,800 | 1,604 |
| 2025-01-20 | 1,516 | 1,566 | 1,510 | 1,555 | 31,400 | 1,555 |
| 2025-01-17 | 1,571 | 1,571 | 1,488 | 1,512 | 71,600 | 1,512 |
| 2025-01-16 | 1,495 | 1,615 | 1,490 | 1,571 | 173,800 | 1,571 |
| 2025-01-15 | 1,472 | 1,483 | 1,463 | 1,474 | 12,100 | 1,474 |
| 2025-01-14 | 1,456 | 1,478 | 1,453 | 1,470 | 28,800 | 1,470 |
| 2025-01-10 | 1,492 | 1,492 | 1,455 | 1,461 | 31,600 | 1,461 |
| 2025-01-09 | 1,520 | 1,520 | 1,482 | 1,492 | 44,900 | 1,492 |
| 2025-01-08 | 1,542 | 1,551 | 1,515 | 1,515 | 21,400 | 1,515 |
| 2025-01-07 | 1,590 | 1,592 | 1,542 | 1,547 | 36,000 | 1,547 |
| 2025-01-06 | 1,544 | 1,629 | 1,540 | 1,591 | 68,000 | 1,591 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株