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 |
---|---|---|---|---|---|---|
2025-02-17 | 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