1. HOME >
  2. 株価時系列 >
  3. 7279 >
  4. 2020年

7279 (株)ハイレックスコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5371,5731,5131,53598,6001,535
2020-12-291,4951,5441,4911,517129,7001,517
2020-12-281,4501,4971,4501,483126,2001,483
2020-12-251,4161,4311,4101,42230,9001,422
2020-12-241,3891,4281,3881,41480,4001,414
2020-12-231,4091,4121,3571,368102,6001,368
2020-12-221,4371,4601,4091,40978,6001,409
2020-12-211,4621,4651,3991,45288,0001,452
2020-12-181,4281,4701,4081,46493,8001,464
2020-12-171,4971,5201,4161,420142,5001,420
2020-12-161,4631,5341,4631,473290,4001,473
2020-12-151,4151,5061,4101,433173,7001,433
2020-12-141,4191,4621,3701,412201,7001,412
2020-12-111,3021,3171,2671,31561,9001,315
2020-12-101,2601,3221,2601,31662,5001,316
2020-12-091,2811,2841,2351,27476,3001,274
2020-12-081,3131,3131,2851,29026,9001,290
2020-12-071,3501,3551,3081,33675,7001,336
2020-12-041,2601,3201,2601,32057,5001,320
2020-12-031,2151,2481,2151,24847,5001,248
2020-12-021,2011,2151,2001,20445,4001,204
2020-12-011,1991,2041,1931,20121,9001,201
2020-11-301,2151,2151,1951,19751,2001,197
2020-11-271,1931,2031,1901,19723,3001,197
2020-11-261,2001,2061,1901,19350,4001,193
2020-11-251,1841,2201,1801,200108,7001,200
2020-11-241,1941,1941,1801,18231,5001,182
2020-11-201,1791,1861,1701,18640,2001,186
2020-11-191,1821,1851,1651,17928,1001,179
2020-11-181,1891,1901,1741,18542,1001,185
2020-11-171,2001,2121,1911,20055,2001,200
2020-11-161,2141,2141,1801,19158,7001,191
2020-11-131,1831,2011,1521,18590,9001,185
2020-11-121,2181,2221,1841,20168,4001,201
2020-11-111,1891,2001,1691,20062,2001,200
2020-11-101,1701,1861,1551,16358,5001,163
2020-11-091,1481,1501,1391,14430,1001,144
2020-11-061,1311,1381,1101,13340,7001,133
2020-11-051,1241,1241,1061,11326,0001,113
2020-11-041,1171,1461,1151,12429,8001,124
2020-11-021,1091,1251,1031,11047,3001,110
2020-10-301,1441,1441,1031,10335,1001,103
2020-10-291,1391,1601,1171,15971,1001,159
2020-10-281,1811,1871,1621,169124,4001,169
2020-10-271,1761,1881,1631,17918,8001,179
2020-10-261,1851,1981,1811,18317,1001,183
2020-10-231,1821,1831,1641,18314,1001,183
2020-10-221,1701,1701,1491,16629,2001,166
2020-10-211,1251,1801,1251,17939,8001,179
2020-10-201,1401,1401,1091,11563,9001,115
2020-10-191,1571,1581,1351,14873,0001,148
2020-10-161,1681,1681,1551,15540,8001,155
2020-10-151,1731,1861,1611,16627,0001,166
2020-10-141,1921,1941,1701,17839,9001,178
2020-10-131,2111,2111,1851,19636,4001,196
2020-10-121,1871,2081,1841,20416,2001,204
2020-10-091,1901,1911,1631,18570,1001,185
2020-10-081,2071,2071,1801,19644,9001,196
2020-10-071,2081,2091,1881,20734,2001,207
2020-10-061,2011,2131,1961,21231,6001,212
2020-10-051,1901,2041,1701,19644,4001,196
2020-10-021,2221,2221,1761,18069,8001,180
2020-09-301,2421,2421,1901,19269,5001,192
2020-09-291,2381,2491,2181,23847,4001,238
2020-09-281,2191,2271,2101,21564,6001,215
2020-09-251,2131,2391,1881,21965,7001,219
2020-09-241,2111,2391,2021,20480,3001,204
2020-09-231,2351,2351,1991,207104,5001,207
2020-09-181,2611,2661,2141,26088,4001,260
2020-09-171,2241,3231,2241,284101,6001,284
2020-09-161,2071,2481,1871,23270,7001,232
2020-09-151,2381,2431,2081,21672,1001,216
2020-09-141,2401,2521,2201,23867,3001,238
2020-09-111,1791,2181,1611,21389,6001,213
2020-09-101,1851,1851,1411,15871,4001,158
2020-09-091,1831,1981,1651,18882,3001,188
2020-09-081,1901,1951,1641,18879,5001,188
2020-09-071,1401,1941,1351,178137,4001,178
2020-09-041,1281,1541,1211,15355,3001,153
2020-09-031,1461,1491,1321,14412,2001,144
2020-09-021,1111,1421,1081,14223,3001,142
2020-09-011,1001,1131,0921,10826,8001,108
2020-08-311,0881,1091,0801,08651,6001,086
2020-08-281,0711,0861,0601,06960,5001,069
2020-08-271,0931,0931,0621,07818,0001,078
2020-08-261,0951,0961,0701,08344,8001,083
2020-08-251,1191,1191,0901,09531,7001,095
2020-08-241,1171,1181,0851,10021,7001,100
2020-08-211,1151,1171,0931,11738,0001,117
2020-08-201,1031,1081,0831,09824,4001,098
2020-08-191,1211,1281,1101,11631,7001,116
2020-08-181,1401,1401,1121,13123,2001,131
2020-08-171,1531,1681,1111,12783,7001,127
2020-08-141,1571,1571,1011,12353,3001,123
2020-08-131,1391,1751,1391,16332,5001,163
2020-08-121,1201,1381,1141,12724,2001,127
2020-08-111,1171,1241,0921,11620,4001,116
2020-08-071,1081,1221,0681,10113,7001,101
2020-08-061,0911,1181,0861,1069,5001,106
2020-08-051,1001,1111,0701,09735,6001,097
2020-08-041,0821,1251,0531,10337,6001,103
2020-08-031,0931,1021,0801,08020,7001,080
2020-07-311,1061,1101,0751,09742,8001,097
2020-07-301,1501,1501,0911,10638,3001,106
2020-07-291,1451,1591,1431,15314,1001,153
2020-07-281,1451,1561,1311,14814,5001,148
2020-07-271,1401,1661,1301,14947,7001,149
2020-07-221,1191,1501,1191,13422,8001,134
2020-07-211,1161,1381,0841,11858,2001,118
2020-07-201,1631,1631,1301,14024,3001,140
2020-07-171,1611,1691,1411,15011,1001,150
2020-07-161,1711,1901,1491,15419,2001,154
2020-07-151,1701,1751,1451,15633,9001,156
2020-07-141,1691,1691,1501,1536,9001,153
2020-07-131,1611,1701,1381,15620,0001,156
2020-07-101,1401,1571,1391,1548,7001,154
2020-07-091,1541,1591,1361,14024,0001,140
2020-07-081,1561,1641,1471,1549,0001,154
2020-07-071,1611,1661,1501,15610,8001,156
2020-07-061,1491,1721,1271,16118,0001,161
2020-07-031,1911,1941,1341,14632,9001,146
2020-07-021,1441,2121,1441,20754,9001,207
2020-07-011,1721,1731,1351,13942,2001,139
2020-06-301,1501,1891,1451,18583,2001,185
2020-06-291,1551,1721,1111,11281,9001,112
2020-06-261,2651,2801,2151,21550,8001,215
2020-06-251,2481,2671,2251,23222,4001,232
2020-06-241,2841,2911,2621,27524,0001,275
2020-06-231,2981,2991,2501,26944,2001,269
2020-06-221,2821,2971,2651,29711,0001,297
2020-06-191,2601,2751,2501,26918,9001,269
2020-06-181,2851,2851,2261,25339,5001,253
2020-06-171,2831,2981,2601,28530,9001,285
2020-06-161,2501,2771,2311,26727,5001,267
2020-06-151,2751,2751,2301,24429,5001,244
2020-06-121,2211,2731,2101,27035,4001,270
2020-06-111,3691,3801,2841,28831,0001,288
2020-06-101,3751,3951,3621,37823,3001,378
2020-06-091,3971,3971,3471,37517,8001,375
2020-06-081,3861,3901,3641,37327,6001,373
2020-06-051,3481,3691,3461,35614,8001,356
2020-06-041,3341,3841,3341,34030,6001,340
2020-06-031,3551,3681,3221,35415,4001,354
2020-06-021,3221,3581,3221,34416,6001,344
2020-06-011,3501,3511,3201,32017,4001,320
2020-05-291,3011,3271,2811,32623,0001,326
2020-05-281,2711,2911,2631,29132,9001,291
2020-05-271,2461,2821,2411,25739,1001,257
2020-05-261,2351,2741,2331,25326,1001,253
2020-05-251,2541,2621,2091,23333,6001,233
2020-05-221,2311,2741,2281,27135,9001,271
2020-05-211,2211,2241,1861,22141,1001,221
2020-05-201,1971,1971,1691,19514,0001,195
2020-05-191,1841,1891,1541,18557,1001,185
2020-05-181,1591,1641,1401,16014,0001,160
2020-05-151,1581,1591,1261,15527,4001,155
2020-05-141,1751,1761,1241,13241,6001,132
2020-05-131,2101,2101,1721,19135,3001,191
2020-05-121,2481,2481,1831,21655,8001,216
2020-05-111,1841,2271,1601,227162,9001,227
2020-05-081,1231,1311,1101,12439,9001,124
2020-05-071,1251,1371,1011,12335,3001,123
2020-05-011,1421,1601,1361,13620,1001,136
2020-04-301,1091,1681,1031,16861,4001,168
2020-04-281,0791,1041,0401,09274,7001,092
2020-04-271,1001,1241,0811,096117,7001,096
2020-04-241,0861,1031,0791,10036,8001,100
2020-04-231,0781,0981,0771,09022,7001,090
2020-04-221,0971,0981,0671,07523,7001,075
2020-04-211,1301,1301,0961,10231,0001,102
2020-04-201,1451,1451,1221,13421,2001,134
2020-04-171,1361,1491,1241,13547,8001,135
2020-04-161,1321,1361,1211,12724,4001,127
2020-04-151,1351,1691,1321,13542,1001,135
2020-04-141,1421,1601,1411,14516,8001,145
2020-04-131,1531,1561,1331,14117,8001,141
2020-04-101,1761,1761,1521,16210,2001,162
2020-04-091,1901,1901,1511,17227,5001,172
2020-04-081,2001,2011,1331,16053,1001,160
2020-04-071,2011,2081,1751,19721,3001,197
2020-04-061,1731,2081,1601,20130,9001,201
2020-04-031,2191,2191,1671,17329,1001,173
2020-04-021,2121,2121,1641,21133,6001,211
2020-04-011,2301,2451,1821,18220,8001,182
2020-03-311,2241,2571,1991,23029,2001,230
2020-03-301,1751,2221,1751,20739,9001,207
2020-03-271,1881,2251,1641,20039,8001,200
2020-03-261,1591,1741,1351,16041,9001,160
2020-03-251,1711,1821,1221,160125,2001,160
2020-03-241,0911,1421,0551,111160,6001,111
2020-03-231,0251,0781,0251,06158,4001,061
2020-03-191,2111,2111,0541,10053,2001,100
2020-03-181,2971,2971,2111,24144,5001,241
2020-03-171,2481,2971,1631,29739,5001,297
2020-03-161,3371,3371,2381,27833,4001,278
2020-03-131,3301,3301,2221,31154,6001,311
2020-03-121,4111,4111,3281,33737,8001,337
2020-03-111,4101,4551,4101,41150,8001,411
2020-03-101,4301,4351,3711,39473,9001,394
2020-03-091,3761,4831,3721,43957,9001,439
2020-03-061,5491,5551,5001,50621,3001,506
2020-03-051,5731,5781,5441,55610,9001,556
2020-03-041,5721,6111,5661,57219,2001,572
2020-03-031,6121,6281,5611,58715,6001,587
2020-03-021,6401,6701,6101,61023,5001,610
2020-02-281,6391,6441,5821,63443,2001,634
2020-02-271,6861,7001,6541,67747,1001,677
2020-02-261,6901,7001,6751,68160,5001,681
2020-02-251,7551,7551,7171,71720,6001,717
2020-02-211,8131,8241,7831,79923,1001,799
2020-02-201,8141,8381,7971,82418,5001,824
2020-02-191,8261,8301,7901,80910,6001,809
2020-02-181,8011,8481,7881,82619,8001,826
2020-02-171,8121,8291,8041,8066,4001,806
2020-02-141,9101,9101,8391,8669,9001,866
2020-02-131,8991,9191,8961,9162,2001,916
2020-02-121,9261,9531,8851,91917,6001,919
2020-02-101,8551,9571,8141,92730,4001,927
2020-02-071,8251,8811,8061,87334,1001,873
2020-02-061,7331,8241,7001,82265,2001,822
2020-02-051,6721,7111,6721,69355,5001,693
2020-02-041,7311,7351,7101,7283,5001,728
2020-02-031,6901,7181,6901,71410,3001,714
2020-01-311,7381,7631,7281,75318,7001,753
2020-01-301,7631,7631,7051,73816,1001,738
2020-01-291,7421,8151,7421,78010,1001,780
2020-01-281,8051,8051,7211,76017,0001,760
2020-01-271,8211,8411,8051,8054,9001,805
2020-01-241,9211,9211,8101,85320,8001,853
2020-01-231,9731,9731,8621,90817,6001,908
2020-01-221,9921,9921,9731,9732,0001,973
2020-01-211,9901,9921,9801,9923,1001,992
2020-01-201,9962,0001,9751,9956,8001,995
2020-01-171,9921,9951,9751,9903,7001,990
2020-01-161,9841,9961,9841,9909001,990
2020-01-151,9891,9981,9881,9971,8001,997
2020-01-142,0042,0041,9851,9891,8001,989
2020-01-101,9931,9971,9831,9852,2001,985
2020-01-092,0002,0121,9911,9965,8001,996
2020-01-081,9911,9971,9561,9955,0001,995
2020-01-072,0292,0291,9181,99118,5001,991
2020-01-062,0102,0442,0102,01015,2002,010

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