7279 (株)ハイレックスコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,0951,1111,0951,10519,0001,105
2022-08-161,0901,0951,0871,09516,3001,095
2022-08-151,0901,1011,0861,09924,4001,099
2022-08-121,0841,0921,0821,09014,0001,090
2022-08-101,0841,0851,0791,08411,7001,084
2022-08-091,0871,0871,0761,08113,6001,081
2022-08-081,0891,0921,0761,08618,3001,086
2022-08-051,0751,0941,0751,09322,5001,093
2022-08-041,0801,0851,0791,08016,0001,080
2022-08-031,0901,0921,0771,07731,3001,077
2022-08-021,1091,1091,0731,08646,6001,086
2022-08-011,1021,1241,0921,10948,9001,109
2022-07-291,1441,1481,1191,12030,8001,120
2022-07-281,1611,1611,1391,14537,2001,145
2022-07-271,1601,1691,1441,14937,0001,149
2022-07-261,1541,1701,1471,16439,0001,164
2022-07-251,1961,1961,1461,15534,4001,155
2022-07-221,2301,2301,1751,18323,1001,183
2022-07-211,2181,2301,1881,23034,4001,230
2022-07-201,1751,2181,1691,21828,7001,218
2022-07-191,1741,1741,1401,15327,0001,153
2022-07-151,1821,1921,1601,1604,2001,160
2022-07-141,1751,1761,1611,17613,4001,176
2022-07-131,1941,1971,1651,16513,4001,165
2022-07-121,1941,1961,1721,19452,7001,194
2022-07-111,1851,2041,1851,20036,5001,200
2022-07-081,1811,2001,1511,15540,2001,155
2022-07-071,1791,1831,1581,18117,3001,181
2022-07-061,1491,1791,1491,17934,4001,179
2022-07-051,1431,1551,1001,15032,9001,150
2022-07-041,1341,1451,1321,14311,4001,143
2022-07-011,1281,1411,1211,13119,3001,131
2022-06-301,1401,1401,1271,12736,7001,127
2022-06-291,1391,1451,1351,14516,7001,145
2022-06-281,1151,1431,1151,1388,2001,138
2022-06-271,1291,1301,1001,11518,3001,115
2022-06-241,1091,1211,1071,11916,2001,119
2022-06-231,1141,1171,0971,1093,6001,109
2022-06-221,1201,1251,1091,11510,3001,115
2022-06-211,1111,1111,0931,10925,1001,109
2022-06-201,0801,1001,0661,10033,0001,100
2022-06-171,1011,1051,0621,06246,2001,062
2022-06-161,1091,1241,1091,1226,6001,122
2022-06-151,1281,1291,0981,10725,6001,107
2022-06-141,1371,1371,1171,12811,0001,128
2022-06-131,1571,1641,1371,13750,8001,137
2022-06-101,1761,2001,1531,17635,4001,176
2022-06-091,1621,1921,1431,17636,3001,176
2022-06-081,1361,1671,1311,16432,6001,164
2022-06-071,1511,1511,1311,13646,5001,136
2022-06-061,1211,1611,1031,149110,4001,149
2022-06-031,1741,1951,1641,18172,9001,181
2022-06-021,1831,1841,1611,17329,9001,173
2022-06-011,1561,1911,1561,18335,0001,183
2022-05-311,1251,1611,1251,15637,4001,156
2022-05-301,1131,1231,0981,11021,9001,110
2022-05-271,0911,1001,0911,1009,6001,100
2022-05-261,0861,0991,0861,09112,1001,091
2022-05-251,0941,0961,0511,08620,3001,086
2022-05-241,0911,1001,0801,10024,2001,100
2022-05-231,0851,1121,0631,09050,5001,090
2022-05-201,0251,0741,0191,07444,2001,074
2022-05-191,0341,0391,0111,02174,0001,021
2022-05-181,0741,0751,0561,06040,2001,060
2022-05-171,0881,0931,0611,06136,7001,061
2022-05-161,1321,1341,0891,09232,5001,092
2022-05-131,1191,1301,1081,11818,3001,118
2022-05-121,1231,1351,1051,10518,2001,105
2022-05-111,1401,1441,1231,13010,2001,130
2022-05-101,1401,1521,1201,1398,9001,139
2022-05-091,1581,1581,1431,14310,8001,143
2022-05-061,1621,1621,1511,15313,4001,153
2022-05-021,1431,1611,1431,15915,3001,159
2022-04-281,1421,1621,1381,14419,3001,144
2022-04-271,1471,1481,1231,14819,0001,148
2022-04-261,1921,2031,1591,16978,0001,169
2022-04-251,1781,2051,1721,20529,7001,205
2022-04-221,2201,2201,1751,17726,3001,177
2022-04-211,2161,2281,2151,22036,0001,220
2022-04-201,1861,2151,1851,20533,8001,205
2022-04-191,1801,1951,1771,18625,1001,186
2022-04-181,1581,1791,1491,16826,2001,168
2022-04-151,1581,1631,1501,1589,1001,158
2022-04-141,1491,1721,1481,17211,6001,172
2022-04-131,1361,1611,1311,13711,3001,137
2022-04-121,1481,1531,1211,13622,7001,136
2022-04-111,1421,1561,1391,14918,3001,149
2022-04-081,1601,1651,1301,13916,9001,139
2022-04-071,1761,1761,1491,15220,5001,152
2022-04-061,1971,2041,1751,18626,7001,186
2022-04-051,2001,2161,1911,20125,2001,201
2022-04-041,1861,2021,1791,18518,4001,185
2022-04-011,1881,1931,1691,18427,6001,184
2022-03-311,2101,2101,1861,19837,2001,198
2022-03-301,2381,2381,2141,22634,0001,226
2022-03-291,2151,2391,2071,23864,4001,238
2022-03-281,2081,2331,2081,22225,7001,222
2022-03-251,2171,2181,1931,19919,9001,199
2022-03-241,1901,2091,1801,20217,8001,202
2022-03-231,2001,2121,1911,21220,0001,212
2022-03-221,1801,1911,1791,18038,3001,180
2022-03-181,1701,1731,1611,17123,0001,171
2022-03-171,1791,1851,1511,17937,3001,179
2022-03-161,1561,1771,1371,17430,3001,174
2022-03-151,1201,1471,1061,13770,9001,137
2022-03-141,1151,1511,1021,13270,8001,132
2022-03-111,1041,1251,0661,11882,8001,118
2022-03-101,1211,1441,1041,11964,8001,119
2022-03-091,1001,1161,0821,09199,2001,091
2022-03-081,0981,1281,0671,10281,5001,102
2022-03-071,1401,1631,1201,12891,8001,128
2022-03-041,2921,3021,2541,27784,2001,277
2022-03-031,3201,3321,2951,31088,7001,310
2022-03-021,3501,3581,3161,32991,0001,329
2022-03-011,3401,3571,3401,35048,3001,350
2022-02-281,3271,3401,3271,33947,9001,339
2022-02-251,3431,3431,3181,31839,3001,318
2022-02-241,3641,3711,3371,34739,2001,347
2022-02-221,4211,4221,3661,36625,7001,366
2022-02-211,4111,4531,3981,44932,9001,449
2022-02-181,4151,4211,4011,42117,8001,421
2022-02-171,4181,4421,4181,43323,8001,433
2022-02-161,4121,4121,3941,41028,4001,410
2022-02-151,3651,3971,3651,39425,6001,394
2022-02-141,3881,3881,3571,35720,7001,357
2022-02-101,4181,4181,3881,38816,7001,388
2022-02-091,3941,4081,3921,40110,6001,401
2022-02-081,3911,3971,3791,38711,1001,387
2022-02-071,4001,4001,3851,3916,5001,391
2022-02-041,3961,4181,3961,39815,2001,398
2022-02-031,3971,4311,3921,42613,3001,426
2022-02-021,4031,4121,3891,39722,1001,397
2022-02-011,3951,4151,3891,40332,4001,403
2022-01-311,4151,4151,3721,38130,4001,381
2022-01-281,4201,4261,3941,42353,0001,423
2022-01-271,3901,4491,3871,39052,1001,390
2022-01-261,4321,4371,3851,38613,6001,386
2022-01-251,4191,4471,4081,44048,5001,440
2022-01-241,4131,4191,4011,4097,1001,409
2022-01-211,4101,4271,3841,42539,4001,425
2022-01-201,4601,4901,4211,42377,7001,423
2022-01-191,5051,5311,4751,47882,9001,478
2022-01-181,5291,5291,5171,52516,0001,525
2022-01-171,5501,5631,5231,52928,7001,529
2022-01-141,5311,5541,5231,55242,9001,552
2022-01-131,5421,5541,5311,53118,4001,531
2022-01-121,5261,5501,5261,54733,3001,547
2022-01-111,5251,5331,5101,52842,9001,528
2022-01-071,5451,5491,5221,52630,4001,526
2022-01-061,5251,5361,5191,52921,9001,529
2022-01-051,5401,5421,5211,52923,5001,529
2022-01-041,5201,5501,5101,53245,1001,532

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