1. HOME >
  2. 株価時系列 >
  3. 7279 >
  4. 2019年

7279 (株)ハイレックスコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9892,0181,9742,00840,1002,008
2019-12-271,9351,9891,8881,98916,4001,989
2019-12-261,9101,9411,8991,93028,6001,930
2019-12-251,9581,9621,9001,90710,1001,907
2019-12-241,9561,9921,9531,95810,6001,958
2019-12-232,0002,0001,9051,97515,8001,975
2019-12-201,9962,0361,9682,03621,1002,036
2019-12-191,9781,9991,9551,9993,8001,999
2019-12-181,9711,9831,9651,9785,6001,978
2019-12-172,0152,0151,9801,9989,0001,998
2019-12-161,9772,0481,9652,01514,2002,015
2019-12-131,9011,9601,8951,92510,8001,925
2019-12-121,9001,9121,9001,9012,3001,901
2019-12-111,8881,8881,8741,8764,9001,876
2019-12-101,8801,9041,8601,8895,0001,889
2019-12-091,9081,9081,8881,8882,2001,888
2019-12-061,8811,9071,8551,88913,5001,889
2019-12-051,8501,8801,8501,8734,9001,873
2019-12-041,8381,8741,8381,8565,8001,856
2019-12-031,8641,8891,8361,87615,7001,876
2019-12-021,8491,8811,8381,8668,9001,866
2019-11-291,8651,8721,8501,85911,3001,859
2019-11-281,8531,8581,8341,8537,6001,853
2019-11-271,8341,8651,8321,8379,3001,837
2019-11-261,7841,8501,7841,8343,9001,834
2019-11-251,7931,8001,7571,77322,4001,773
2019-11-221,7691,7931,7691,7936,8001,793
2019-11-211,7651,7711,7371,7485,2001,748
2019-11-201,7851,7851,7131,7679,4001,767
2019-11-191,7401,7791,7401,7704,6001,770
2019-11-181,7451,7451,7321,7405,2001,740
2019-11-151,7421,7511,7371,7452,5001,745
2019-11-141,7421,7501,7401,7432,0001,743
2019-11-131,7521,7521,7401,7422,3001,742
2019-11-121,7311,7671,7271,7537,5001,753
2019-11-111,7271,7391,7271,7293,5001,729
2019-11-081,7211,7301,7181,7234,6001,723
2019-11-071,7141,7261,7101,7217,2001,721
2019-11-061,7071,7171,7021,7087,4001,708
2019-11-051,6981,7021,6961,70024,9001,700
2019-11-011,6951,7111,6911,6912,8001,691
2019-10-311,6801,7071,6801,6954,9001,695
2019-10-301,6781,7061,6651,7069,0001,706
2019-10-291,7101,7121,6961,69657,7001,696
2019-10-281,6991,7041,6961,7005,3001,700
2019-10-251,7011,7091,6981,6998,2001,699
2019-10-241,7201,7561,7001,70016,0001,700
2019-10-231,7301,7401,7201,7219,3001,721
2019-10-211,7461,7461,7251,7393,5001,739
2019-10-181,7391,7391,7251,7393,5001,739
2019-10-171,7261,7411,7251,7331,2001,733
2019-10-161,7161,7441,7161,7357001,735
2019-10-151,7001,7311,7001,7154,9001,715
2019-10-111,7151,7151,7001,7072,7001,707
2019-10-101,7011,7131,6951,7052,2001,705
2019-10-091,6921,7081,6921,7005001,700
2019-10-081,6921,7201,6921,6923,6001,692
2019-10-071,7251,7271,6921,6923,1001,692
2019-10-041,6921,7291,6921,7062,6001,706
2019-10-031,6781,7171,6781,7006,8001,700
2019-10-021,6821,7281,6801,7034,9001,703
2019-10-011,7001,7031,6901,69819,7001,698
2019-09-301,7001,7071,6741,67723,3001,677
2019-09-271,6981,7041,6901,7007,8001,700
2019-09-261,6821,7651,6821,69740,1001,697
2019-09-251,6681,6991,6551,68132,5001,681
2019-09-241,6571,6701,6341,6597,3001,659
2019-09-201,6281,6721,6191,64732,1001,647
2019-09-191,6071,6411,6051,60713,3001,607
2019-09-181,6301,6301,6051,6065,4001,606
2019-09-171,6331,6351,6151,6243,0001,624
2019-09-131,5901,6441,5901,6365,4001,636
2019-09-121,6101,6201,5901,59013,1001,590
2019-09-111,6051,6291,5921,6196,1001,619
2019-09-101,5901,6091,5801,5903,4001,590
2019-09-091,5991,6031,5781,5906,7001,590
2019-09-061,5921,5981,5851,5905,0001,590
2019-09-051,5801,5931,5791,5903,5001,590
2019-09-041,5731,5811,5731,5733,3001,573
2019-09-031,5971,5991,5881,5904,3001,590
2019-09-021,6161,6161,5861,5904,9001,590
2019-08-301,6511,6511,6011,6028,9001,602
2019-08-291,6031,6201,6021,6112,9001,611
2019-08-281,6421,6421,5851,60836,8001,608
2019-08-271,6851,6851,6411,6428,1001,642
2019-08-261,6801,7121,6781,6854,8001,685
2019-08-231,7571,7571,6991,7209,0001,720
2019-08-221,7341,7451,7261,7452,4001,745
2019-08-211,7581,7621,7101,7346,8001,734
2019-08-201,7471,7711,7381,7629,4001,762
2019-08-191,7501,7591,7281,7592,2001,759
2019-08-161,7261,7611,7261,7397,3001,739
2019-08-151,6801,7291,6801,7145,4001,714
2019-08-141,7161,7161,6801,6899,0001,689
2019-08-131,7371,7371,7101,7341,8001,734
2019-08-091,7321,7381,7301,7381,3001,738
2019-08-081,7171,7301,7171,7221,0001,722
2019-08-071,7101,7151,6871,7151,3001,715
2019-08-061,6951,7141,6751,69211,8001,692
2019-08-051,7391,7391,7011,7296,3001,729
2019-08-021,7711,7711,7441,7474,8001,747
2019-08-011,7711,7821,7691,7742,3001,774
2019-07-311,8181,8181,7501,76918,4001,769
2019-07-301,8191,8201,8011,82011,2001,820
2019-07-291,7711,8301,7411,8197,4001,819
2019-07-261,7951,7951,7401,76911,5001,769
2019-07-251,8051,8051,7721,7959,1001,795
2019-07-241,7901,8201,7801,8136,2001,813
2019-07-231,8141,8461,7811,80417,5001,804
2019-07-221,7971,8181,7821,8154,1001,815
2019-07-191,8151,8161,7921,80822,7001,808
2019-07-181,8121,8231,7891,8228,9001,822
2019-07-171,8231,8231,7711,8128,6001,812
2019-07-161,8041,8451,7631,8238,8001,823
2019-07-121,8141,8321,7851,8228,9001,822
2019-07-111,8081,8191,7891,8144,2001,814
2019-07-101,7911,8081,7651,8085,5001,808
2019-07-091,7661,7951,7651,7935,2001,793
2019-07-081,7621,7771,7601,7752,8001,775
2019-07-051,7571,7661,7421,7577,7001,757
2019-07-041,7721,7731,7501,7573,7001,757
2019-07-031,7581,7721,7361,7604,1001,760
2019-07-021,7531,7821,7531,7587,9001,758
2019-07-011,7691,7781,7261,75014,7001,750
2019-06-281,7201,7591,7201,74518,8001,745
2019-06-271,7531,7721,7351,76022,2001,760
2019-06-261,7901,7901,7001,74216,9001,742
2019-06-251,8181,8371,7921,7926,8001,792
2019-06-241,8441,8701,8041,83914,2001,839
2019-06-211,9251,9351,8651,8846,0001,884
2019-06-201,9221,9441,8641,9108,8001,910
2019-06-191,8951,9411,8951,9226,4001,922
2019-06-181,8861,8971,8641,8954,6001,895
2019-06-171,8691,8871,8691,8871,9001,887
2019-06-141,8491,8701,8311,8696,6001,869
2019-06-131,8581,8851,8491,8494,7001,849
2019-06-121,8501,9171,8501,8693,5001,869
2019-06-111,8101,8921,8101,8429,0001,842
2019-06-101,8401,8401,8101,8194,3001,819
2019-06-071,8251,8251,7701,8009,0001,800
2019-06-061,8251,8261,8011,8153,7001,815
2019-06-051,8321,8391,8121,8254,7001,825
2019-06-041,8051,8051,7881,7977,0001,797
2019-06-031,8571,8671,8051,8051,1001,805
2019-05-311,8761,8781,8571,8666,2001,866
2019-05-301,8761,8831,8751,8762,2001,876
2019-05-291,9681,9711,8731,9007,9001,900
2019-05-282,0202,0201,9511,9716,0001,971
2019-05-272,0312,0392,0192,0191,4002,019
2019-05-242,0392,0502,0252,0509,9002,050
2019-05-232,0142,0402,0142,0403002,040
2019-05-222,0152,0422,0122,0172,3002,017
2019-05-212,0362,0482,0092,0153,9002,015
2019-05-202,0302,0792,0052,0497,2002,049
2019-05-171,9341,9861,9331,9502,7001,950
2019-05-161,9552,0031,9411,9538,2001,953
2019-05-151,9751,9971,9501,9553,8001,955
2019-05-141,9351,9751,9341,9751,3001,975
2019-05-131,9771,9951,9771,9809001,980
2019-05-102,0012,0251,9371,93711,3001,937
2019-05-092,0192,0232,0012,0011,4002,001
2019-05-082,0352,0352,0112,0181,9002,018
2019-05-072,0232,0532,0232,0351,9002,035
2019-04-262,0232,0862,0232,0652,5002,065
2019-04-252,0452,0452,0112,0406,9002,040
2019-04-242,0852,0852,0272,0458,3002,045
2019-04-232,1652,2032,1342,17629,0002,176
2019-04-222,1592,1872,1282,1534,4002,153
2019-04-192,1782,1802,1502,1504,0002,150
2019-04-182,1392,1702,1302,1555,1002,155
2019-04-172,0742,1922,0742,1599,1002,159
2019-04-162,0932,1182,0752,1175,1002,117
2019-04-152,0422,1092,0422,0952,9002,095
2019-04-122,0412,0552,0122,0424,1002,042
2019-04-112,0122,0312,0122,0122,1002,012
2019-04-102,0302,0502,0182,0265,0002,026
2019-04-092,0412,0502,0302,0302,2002,030
2019-04-082,0492,0892,0332,04410,3002,044
2019-04-052,0352,0672,0272,03212,6002,032
2019-04-042,1222,1222,0492,0494,9002,049
2019-04-032,0682,1392,0682,1166,9002,116
2019-04-022,1072,1302,0682,0688,8002,068
2019-04-012,0992,1462,0682,08010,5002,080
2019-03-292,1022,1022,0612,07710,0002,077
2019-03-282,1132,1322,0112,0849,9002,084
2019-03-272,1492,1612,0762,1484,5002,148
2019-03-262,1052,1392,1042,1303,5002,130
2019-03-252,1482,1482,0842,0883,8002,088
2019-03-222,1242,1702,1242,1633,4002,163
2019-03-202,1582,1852,1472,1558,6002,155
2019-03-192,1022,1712,1022,1712,1002,171
2019-03-182,0722,1142,0622,0973,3002,097
2019-03-152,0412,0852,0162,0228,4002,022
2019-03-142,1472,1502,0392,04110,0002,041
2019-03-132,2082,2082,1282,1397,8002,139
2019-03-122,2212,2412,1982,2052,5002,205
2019-03-112,1772,2382,1772,2383,6002,238
2019-03-082,2502,2502,1972,2276,3002,227
2019-03-072,2632,2962,2422,2962,3002,296
2019-03-062,3122,3122,2312,2865,2002,286
2019-03-052,2862,2992,2362,2998,1002,299
2019-03-042,0822,2882,0722,28818,2002,288
2019-03-012,1792,2402,1702,2306,6002,230
2019-02-282,1782,1792,1032,17910,2002,179
2019-02-272,1612,1852,1072,15214,3002,152
2019-02-262,1892,1972,1382,16113,8002,161
2019-02-252,2612,2762,1502,18913,2002,189
2019-02-222,0972,3082,0972,30826,7002,308
2019-02-212,1982,2002,0882,09018,9002,090
2019-02-202,1392,1392,0962,1398,2002,139
2019-02-192,1412,1452,0952,1397,2002,139
2019-02-182,1142,1672,1142,1224,0002,122
2019-02-152,1312,1722,1212,1486,5002,148
2019-02-142,1012,1492,1012,1493,4002,149
2019-02-132,0812,1392,0812,1326,1002,132
2019-02-122,0732,1012,0112,07511,8002,075
2019-02-082,1222,1332,1102,1127,9002,112
2019-02-072,0822,1482,0822,1487,4002,148
2019-02-062,0972,1322,0762,1327,6002,132
2019-02-052,0052,1072,0052,07610,6002,076
2019-02-042,0732,0731,9332,04012,4002,040
2019-02-012,0582,0621,9852,03310,1002,033
2019-01-312,1102,1102,0682,0779,3002,077
2019-01-302,0822,1112,0552,10910,6002,109
2019-01-292,1102,1112,0672,0826,9002,082
2019-01-282,1142,1452,0932,0937,3002,093
2019-01-252,1492,1622,0952,11415,2002,114
2019-01-242,1452,1452,1282,1341,5002,134
2019-01-232,1492,1802,1342,1451,5002,145
2019-01-222,1882,1992,1502,1991,6002,199
2019-01-212,1982,2002,1612,2007,0002,200
2019-01-182,1502,1862,1052,18617,8002,186
2019-01-172,1502,1672,1452,1507,2002,150
2019-01-162,1502,1612,1482,1553,7002,155
2019-01-152,1562,1762,1372,1763,3002,176
2019-01-112,1632,1632,1472,1573,5002,157
2019-01-102,1312,2062,1282,16343,6002,163
2019-01-092,1652,1892,1242,18932,2002,189
2019-01-082,1552,1772,1272,16412,2002,164
2019-01-072,1772,2772,1502,17417,5002,174
2019-01-042,1302,1612,0812,12722,5002,127

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