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
2025-02-171,5731,6131,5731,59352,0001,593
2025-02-141,5651,6021,5651,598109,7001,598
2025-02-131,5231,5571,5231,55424,1001,554
2025-02-121,5111,5261,4861,52042,7001,520
2025-02-101,5091,5091,4901,4981,7001,498
2025-02-071,4891,5111,4841,49516,2001,495
2025-02-061,5101,5101,4711,47598,6001,475
2025-02-051,5151,5321,5061,52031,3001,520
2025-02-041,5351,5391,5251,5268,1001,526
2025-02-031,5481,5511,5081,51950,7001,519
2025-01-311,5831,5831,5451,55229,9001,552
2025-01-301,5891,5911,5711,58116,1001,581
2025-01-291,6341,6341,5951,59530,6001,595
2025-01-281,6461,6991,6351,64282,9001,642
2025-01-271,6401,6541,6171,645116,1001,645
2025-01-241,6211,6871,6211,65594,7001,655
2025-01-231,6011,6241,5901,60435,8001,604
2025-01-221,6101,6451,5881,60966,7001,609
2025-01-211,5611,6321,5611,604131,8001,604
2025-01-201,5161,5661,5101,55531,4001,555
2025-01-171,5711,5711,4881,51271,6001,512
2025-01-161,4951,6151,4901,571173,8001,571
2025-01-151,4721,4831,4631,47412,1001,474
2025-01-141,4561,4781,4531,47028,8001,470
2025-01-101,4921,4921,4551,46131,6001,461
2025-01-091,5201,5201,4821,49244,9001,492
2025-01-081,5421,5511,5151,51521,4001,515
2025-01-071,5901,5921,5421,54736,0001,547
2025-01-061,5441,6291,5401,59168,0001,591

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