7279 (株)ハイレックスコーポレーション の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,5421,5421,5091,51618,0001,516
2024-05-161,5551,5611,4851,50652,6001,506
2024-05-151,5381,5661,5381,56534,5001,565
2024-05-141,5601,5601,5241,53725,8001,537
2024-05-131,5361,5601,5361,5609,5001,560
2024-05-101,5571,5681,5411,54916,4001,549
2024-05-091,5701,5841,5641,57713,3001,577
2024-05-081,5401,5561,5271,55639,8001,556
2024-05-071,5511,5631,5251,52540,7001,525
2024-05-021,5571,5701,5371,54920,1001,549
2024-05-011,5501,5731,5451,55732,4001,557
2024-04-301,5681,5721,5481,54918,3001,549
2024-04-261,5501,5801,5301,57146,7001,571
2024-04-251,5661,5841,5581,561261,3001,561
2024-04-241,5741,6051,5461,60529,3001,605
2024-04-231,5631,5791,5601,57821,4001,578
2024-04-221,5621,5841,5501,56739,7001,567
2024-04-191,6151,6201,5391,56156,4001,561
2024-04-181,5771,6181,5771,61746,4001,617
2024-04-171,6091,6221,5701,57538,4001,575
2024-04-161,6201,6431,5821,59060,3001,590
2024-04-151,6301,6301,6021,62036,0001,620
2024-04-121,6401,6401,6251,63722,3001,637
2024-04-111,6201,6381,6101,62616,9001,626
2024-04-101,6211,6391,6131,61330,7001,613
2024-04-091,6241,6521,6241,62735,1001,627
2024-04-081,6201,6421,6181,62526,5001,625
2024-04-051,6101,6301,5951,61031,6001,610
2024-04-041,6241,6381,6121,6239,7001,623
2024-04-031,6041,6351,6041,60917,8001,609
2024-04-021,6371,6371,6101,62433,5001,624
2024-04-011,6901,6901,6221,63755,8001,637
2024-03-291,6971,7091,6521,69042,7001,690
2024-03-281,6201,7081,6201,69768,1001,697
2024-03-271,6251,6371,6111,62023,1001,620
2024-03-261,6001,6291,5971,62017,6001,620
2024-03-251,6141,6351,6001,60025,7001,600
2024-03-221,6191,6391,6001,62637,1001,626
2024-03-211,5681,6301,5511,61968,7001,619
2024-03-191,5301,5561,5231,54064,9001,540
2024-03-181,5641,5741,5301,533109,0001,533
2024-03-151,5601,5881,5541,56026,1001,560
2024-03-141,5451,5791,5271,56672,9001,566
2024-03-131,5851,6161,5391,54360,7001,543
2024-03-121,5851,5851,5221,57782,6001,577
2024-03-111,6021,6971,5551,580211,6001,580
2024-03-081,7151,8011,7071,754157,2001,754
2024-03-071,7641,7641,7041,71566,1001,715
2024-03-061,7171,7481,7141,74833,8001,748
2024-03-051,7401,7541,7091,74263,0001,742
2024-03-041,7361,7851,7151,735102,8001,735
2024-03-011,7001,7211,6881,71153,0001,711
2024-02-291,7101,7101,6821,70152,7001,701
2024-02-281,6721,7301,6721,69241,9001,692
2024-02-271,6901,7041,6721,67226,7001,672
2024-02-261,6861,7231,6861,69039,8001,690
2024-02-221,6971,6971,6391,68645,1001,686
2024-02-211,6971,7061,6651,67148,6001,671
2024-02-201,6791,6841,6551,67734,3001,677
2024-02-191,6281,6801,6281,68056,5001,680
2024-02-161,5771,6391,5481,623143,8001,623
2024-02-151,6221,6301,4951,547110,0001,547
2024-02-141,6731,7071,5961,613141,6001,613
2024-02-131,6501,6741,6271,670102,7001,670
2024-02-091,6131,6441,5971,63466,7001,634
2024-02-081,5651,6221,5601,61391,3001,613
2024-02-071,5121,5651,5121,56542,6001,565
2024-02-061,5331,5331,5111,51232,7001,512
2024-02-051,5401,5541,5331,53351,9001,533
2024-02-021,5571,5571,5281,52868,4001,528
2024-02-011,5611,5611,5301,55348,5001,553
2024-01-311,5091,5631,5081,56195,2001,561
2024-01-301,4791,5401,4711,50964,2001,509
2024-01-291,4781,4861,4721,47221,2001,472
2024-01-261,5051,5101,4791,48229,0001,482
2024-01-251,5171,5261,4981,51029,3001,510
2024-01-241,5041,5271,5021,51741,9001,517
2024-01-231,5291,5411,5011,50451,7001,504
2024-01-221,5191,5421,5151,54192,6001,541
2024-01-191,4971,5151,4771,50394,3001,503
2024-01-181,4481,4871,4431,48567,4001,485
2024-01-171,4321,4791,4321,453108,4001,453
2024-01-161,4191,4481,3981,429173,9001,429
2024-01-151,4441,4501,4131,415110,0001,415
2024-01-121,4271,4401,4071,41477,3001,414
2024-01-111,4481,4581,4271,42780,9001,427
2024-01-101,4351,4581,4341,435106,9001,435
2024-01-091,3801,4151,3761,41590,7001,415
2024-01-051,3461,3731,3431,35169,1001,351
2024-01-041,3471,3511,3361,34456,9001,344

分割・併合履歴 : [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株