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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,434 | 1,451 | 1,420 | 1,430 | 23,100 | 1,430 |
| 2024-07-25 | 1,447 | 1,451 | 1,433 | 1,433 | 66,800 | 1,433 |
| 2024-07-24 | 1,487 | 1,499 | 1,461 | 1,470 | 56,000 | 1,470 |
| 2024-07-23 | 1,486 | 1,515 | 1,482 | 1,487 | 28,700 | 1,487 |
| 2024-07-22 | 1,495 | 1,495 | 1,454 | 1,475 | 67,400 | 1,475 |
| 2024-07-19 | 1,481 | 1,492 | 1,472 | 1,490 | 62,800 | 1,490 |
| 2024-07-18 | 1,484 | 1,504 | 1,474 | 1,493 | 36,700 | 1,493 |
| 2024-07-17 | 1,480 | 1,498 | 1,476 | 1,480 | 34,600 | 1,480 |
| 2024-07-16 | 1,450 | 1,520 | 1,430 | 1,490 | 100,600 | 1,490 |
| 2024-07-12 | 1,392 | 1,405 | 1,388 | 1,399 | 24,400 | 1,399 |
| 2024-07-11 | 1,386 | 1,432 | 1,386 | 1,412 | 35,900 | 1,412 |
| 2024-07-10 | 1,383 | 1,395 | 1,379 | 1,381 | 22,400 | 1,381 |
| 2024-07-09 | 1,389 | 1,398 | 1,374 | 1,389 | 37,800 | 1,389 |
| 2024-07-08 | 1,406 | 1,407 | 1,389 | 1,389 | 21,800 | 1,389 |
| 2024-07-05 | 1,417 | 1,426 | 1,404 | 1,404 | 17,300 | 1,404 |
| 2024-07-04 | 1,402 | 1,420 | 1,402 | 1,416 | 24,400 | 1,416 |
| 2024-07-03 | 1,427 | 1,432 | 1,402 | 1,402 | 47,300 | 1,402 |
| 2024-07-02 | 1,448 | 1,448 | 1,427 | 1,430 | 21,700 | 1,430 |
| 2024-07-01 | 1,471 | 1,485 | 1,450 | 1,450 | 9,400 | 1,450 |
| 2024-06-28 | 1,485 | 1,486 | 1,464 | 1,471 | 49,700 | 1,471 |
| 2024-06-27 | 1,457 | 1,489 | 1,457 | 1,487 | 20,000 | 1,487 |
| 2024-06-26 | 1,449 | 1,467 | 1,444 | 1,457 | 30,300 | 1,457 |
| 2024-06-25 | 1,422 | 1,452 | 1,422 | 1,440 | 25,100 | 1,440 |
| 2024-06-24 | 1,431 | 1,439 | 1,415 | 1,415 | 20,300 | 1,415 |
| 2024-06-21 | 1,437 | 1,452 | 1,426 | 1,426 | 23,800 | 1,426 |
| 2024-06-20 | 1,416 | 1,439 | 1,416 | 1,437 | 11,700 | 1,437 |
| 2024-06-19 | 1,405 | 1,424 | 1,405 | 1,411 | 14,400 | 1,411 |
| 2024-06-18 | 1,393 | 1,417 | 1,393 | 1,405 | 17,200 | 1,405 |
| 2024-06-17 | 1,399 | 1,405 | 1,385 | 1,390 | 14,500 | 1,390 |
| 2024-06-14 | 1,380 | 1,416 | 1,380 | 1,414 | 23,300 | 1,414 |
| 2024-06-13 | 1,420 | 1,425 | 1,394 | 1,395 | 24,600 | 1,395 |
| 2024-06-12 | 1,404 | 1,416 | 1,400 | 1,416 | 53,100 | 1,416 |
| 2024-06-11 | 1,446 | 1,469 | 1,405 | 1,409 | 123,200 | 1,409 |
| 2024-06-10 | 1,500 | 1,516 | 1,442 | 1,445 | 159,200 | 1,445 |
| 2024-06-07 | 1,455 | 1,494 | 1,451 | 1,482 | 101,600 | 1,482 |
| 2024-06-06 | 1,521 | 1,521 | 1,469 | 1,476 | 189,700 | 1,476 |
| 2024-06-05 | 1,509 | 1,524 | 1,506 | 1,512 | 63,400 | 1,512 |
| 2024-06-04 | 1,560 | 1,560 | 1,506 | 1,516 | 48,800 | 1,516 |
| 2024-06-03 | 1,555 | 1,583 | 1,555 | 1,560 | 52,900 | 1,560 |
| 2024-05-31 | 1,535 | 1,549 | 1,530 | 1,544 | 43,700 | 1,544 |
| 2024-05-30 | 1,520 | 1,540 | 1,506 | 1,540 | 25,800 | 1,540 |
| 2024-05-29 | 1,537 | 1,541 | 1,526 | 1,531 | 29,700 | 1,531 |
| 2024-05-28 | 1,540 | 1,542 | 1,525 | 1,540 | 21,100 | 1,540 |
| 2024-05-27 | 1,540 | 1,557 | 1,539 | 1,551 | 52,300 | 1,551 |
| 2024-05-24 | 1,526 | 1,541 | 1,515 | 1,539 | 22,500 | 1,539 |
| 2024-05-23 | 1,539 | 1,551 | 1,524 | 1,539 | 21,600 | 1,539 |
| 2024-05-22 | 1,552 | 1,552 | 1,534 | 1,547 | 21,400 | 1,547 |
| 2024-05-21 | 1,548 | 1,551 | 1,527 | 1,545 | 29,000 | 1,545 |
| 2024-05-20 | 1,519 | 1,550 | 1,519 | 1,546 | 28,800 | 1,546 |
| 2024-05-17 | 1,542 | 1,542 | 1,509 | 1,516 | 18,000 | 1,516 |
| 2024-05-16 | 1,555 | 1,561 | 1,485 | 1,506 | 52,600 | 1,506 |
| 2024-05-15 | 1,538 | 1,566 | 1,538 | 1,565 | 34,500 | 1,565 |
| 2024-05-14 | 1,560 | 1,560 | 1,524 | 1,537 | 25,800 | 1,537 |
| 2024-05-13 | 1,536 | 1,560 | 1,536 | 1,560 | 9,500 | 1,560 |
| 2024-05-10 | 1,557 | 1,568 | 1,541 | 1,549 | 16,400 | 1,549 |
| 2024-05-09 | 1,570 | 1,584 | 1,564 | 1,577 | 13,300 | 1,577 |
| 2024-05-08 | 1,540 | 1,556 | 1,527 | 1,556 | 39,800 | 1,556 |
| 2024-05-07 | 1,551 | 1,563 | 1,525 | 1,525 | 40,700 | 1,525 |
| 2024-05-02 | 1,557 | 1,570 | 1,537 | 1,549 | 20,100 | 1,549 |
| 2024-05-01 | 1,550 | 1,573 | 1,545 | 1,557 | 32,400 | 1,557 |
| 2024-04-30 | 1,568 | 1,572 | 1,548 | 1,549 | 18,300 | 1,549 |
| 2024-04-26 | 1,550 | 1,580 | 1,530 | 1,571 | 46,700 | 1,571 |
| 2024-04-25 | 1,566 | 1,584 | 1,558 | 1,561 | 261,300 | 1,561 |
| 2024-04-24 | 1,574 | 1,605 | 1,546 | 1,605 | 29,300 | 1,605 |
| 2024-04-23 | 1,563 | 1,579 | 1,560 | 1,578 | 21,400 | 1,578 |
| 2024-04-22 | 1,562 | 1,584 | 1,550 | 1,567 | 39,700 | 1,567 |
| 2024-04-19 | 1,615 | 1,620 | 1,539 | 1,561 | 56,400 | 1,561 |
| 2024-04-18 | 1,577 | 1,618 | 1,577 | 1,617 | 46,400 | 1,617 |
| 2024-04-17 | 1,609 | 1,622 | 1,570 | 1,575 | 38,400 | 1,575 |
| 2024-04-16 | 1,620 | 1,643 | 1,582 | 1,590 | 60,300 | 1,590 |
| 2024-04-15 | 1,630 | 1,630 | 1,602 | 1,620 | 36,000 | 1,620 |
| 2024-04-12 | 1,640 | 1,640 | 1,625 | 1,637 | 22,300 | 1,637 |
| 2024-04-11 | 1,620 | 1,638 | 1,610 | 1,626 | 16,900 | 1,626 |
| 2024-04-10 | 1,621 | 1,639 | 1,613 | 1,613 | 30,700 | 1,613 |
| 2024-04-09 | 1,624 | 1,652 | 1,624 | 1,627 | 35,100 | 1,627 |
| 2024-04-08 | 1,620 | 1,642 | 1,618 | 1,625 | 26,500 | 1,625 |
| 2024-04-05 | 1,610 | 1,630 | 1,595 | 1,610 | 31,600 | 1,610 |
| 2024-04-04 | 1,624 | 1,638 | 1,612 | 1,623 | 9,700 | 1,623 |
| 2024-04-03 | 1,604 | 1,635 | 1,604 | 1,609 | 17,800 | 1,609 |
| 2024-04-02 | 1,637 | 1,637 | 1,610 | 1,624 | 33,500 | 1,624 |
| 2024-04-01 | 1,690 | 1,690 | 1,622 | 1,637 | 55,800 | 1,637 |
| 2024-03-29 | 1,697 | 1,709 | 1,652 | 1,690 | 42,700 | 1,690 |
| 2024-03-28 | 1,620 | 1,708 | 1,620 | 1,697 | 68,100 | 1,697 |
| 2024-03-27 | 1,625 | 1,637 | 1,611 | 1,620 | 23,100 | 1,620 |
| 2024-03-26 | 1,600 | 1,629 | 1,597 | 1,620 | 17,600 | 1,620 |
| 2024-03-25 | 1,614 | 1,635 | 1,600 | 1,600 | 25,700 | 1,600 |
| 2024-03-22 | 1,619 | 1,639 | 1,600 | 1,626 | 37,100 | 1,626 |
| 2024-03-21 | 1,568 | 1,630 | 1,551 | 1,619 | 68,700 | 1,619 |
| 2024-03-19 | 1,530 | 1,556 | 1,523 | 1,540 | 64,900 | 1,540 |
| 2024-03-18 | 1,564 | 1,574 | 1,530 | 1,533 | 109,000 | 1,533 |
| 2024-03-15 | 1,560 | 1,588 | 1,554 | 1,560 | 26,100 | 1,560 |
| 2024-03-14 | 1,545 | 1,579 | 1,527 | 1,566 | 72,900 | 1,566 |
| 2024-03-13 | 1,585 | 1,616 | 1,539 | 1,543 | 60,700 | 1,543 |
| 2024-03-12 | 1,585 | 1,585 | 1,522 | 1,577 | 82,600 | 1,577 |
| 2024-03-11 | 1,602 | 1,697 | 1,555 | 1,580 | 211,600 | 1,580 |
| 2024-03-08 | 1,715 | 1,801 | 1,707 | 1,754 | 157,200 | 1,754 |
| 2024-03-07 | 1,764 | 1,764 | 1,704 | 1,715 | 66,100 | 1,715 |
| 2024-03-06 | 1,717 | 1,748 | 1,714 | 1,748 | 33,800 | 1,748 |
| 2024-03-05 | 1,740 | 1,754 | 1,709 | 1,742 | 63,000 | 1,742 |
| 2024-03-04 | 1,736 | 1,785 | 1,715 | 1,735 | 102,800 | 1,735 |
| 2024-03-01 | 1,700 | 1,721 | 1,688 | 1,711 | 53,000 | 1,711 |
| 2024-02-29 | 1,710 | 1,710 | 1,682 | 1,701 | 52,700 | 1,701 |
| 2024-02-28 | 1,672 | 1,730 | 1,672 | 1,692 | 41,900 | 1,692 |
| 2024-02-27 | 1,690 | 1,704 | 1,672 | 1,672 | 26,700 | 1,672 |
| 2024-02-26 | 1,686 | 1,723 | 1,686 | 1,690 | 39,800 | 1,690 |
| 2024-02-22 | 1,697 | 1,697 | 1,639 | 1,686 | 45,100 | 1,686 |
| 2024-02-21 | 1,697 | 1,706 | 1,665 | 1,671 | 48,600 | 1,671 |
| 2024-02-20 | 1,679 | 1,684 | 1,655 | 1,677 | 34,300 | 1,677 |
| 2024-02-19 | 1,628 | 1,680 | 1,628 | 1,680 | 56,500 | 1,680 |
| 2024-02-16 | 1,577 | 1,639 | 1,548 | 1,623 | 143,800 | 1,623 |
| 2024-02-15 | 1,622 | 1,630 | 1,495 | 1,547 | 110,000 | 1,547 |
| 2024-02-14 | 1,673 | 1,707 | 1,596 | 1,613 | 141,600 | 1,613 |
| 2024-02-13 | 1,650 | 1,674 | 1,627 | 1,670 | 102,700 | 1,670 |
| 2024-02-09 | 1,613 | 1,644 | 1,597 | 1,634 | 66,700 | 1,634 |
| 2024-02-08 | 1,565 | 1,622 | 1,560 | 1,613 | 91,300 | 1,613 |
| 2024-02-07 | 1,512 | 1,565 | 1,512 | 1,565 | 42,600 | 1,565 |
| 2024-02-06 | 1,533 | 1,533 | 1,511 | 1,512 | 32,700 | 1,512 |
| 2024-02-05 | 1,540 | 1,554 | 1,533 | 1,533 | 51,900 | 1,533 |
| 2024-02-02 | 1,557 | 1,557 | 1,528 | 1,528 | 68,400 | 1,528 |
| 2024-02-01 | 1,561 | 1,561 | 1,530 | 1,553 | 48,500 | 1,553 |
| 2024-01-31 | 1,509 | 1,563 | 1,508 | 1,561 | 95,200 | 1,561 |
| 2024-01-30 | 1,479 | 1,540 | 1,471 | 1,509 | 64,200 | 1,509 |
| 2024-01-29 | 1,478 | 1,486 | 1,472 | 1,472 | 21,200 | 1,472 |
| 2024-01-26 | 1,505 | 1,510 | 1,479 | 1,482 | 29,000 | 1,482 |
| 2024-01-25 | 1,517 | 1,526 | 1,498 | 1,510 | 29,300 | 1,510 |
| 2024-01-24 | 1,504 | 1,527 | 1,502 | 1,517 | 41,900 | 1,517 |
| 2024-01-23 | 1,529 | 1,541 | 1,501 | 1,504 | 51,700 | 1,504 |
| 2024-01-22 | 1,519 | 1,542 | 1,515 | 1,541 | 92,600 | 1,541 |
| 2024-01-19 | 1,497 | 1,515 | 1,477 | 1,503 | 94,300 | 1,503 |
| 2024-01-18 | 1,448 | 1,487 | 1,443 | 1,485 | 67,400 | 1,485 |
| 2024-01-17 | 1,432 | 1,479 | 1,432 | 1,453 | 108,400 | 1,453 |
| 2024-01-16 | 1,419 | 1,448 | 1,398 | 1,429 | 173,900 | 1,429 |
| 2024-01-15 | 1,444 | 1,450 | 1,413 | 1,415 | 110,000 | 1,415 |
| 2024-01-12 | 1,427 | 1,440 | 1,407 | 1,414 | 77,300 | 1,414 |
| 2024-01-11 | 1,448 | 1,458 | 1,427 | 1,427 | 80,900 | 1,427 |
| 2024-01-10 | 1,435 | 1,458 | 1,434 | 1,435 | 106,900 | 1,435 |
| 2024-01-09 | 1,380 | 1,415 | 1,376 | 1,415 | 90,700 | 1,415 |
| 2024-01-05 | 1,346 | 1,373 | 1,343 | 1,351 | 69,100 | 1,351 |
| 2024-01-04 | 1,347 | 1,351 | 1,336 | 1,344 | 56,900 | 1,344 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
