7279 東証スタンダード 時系列データ：ハイレックスコーポレーション

7279 東証スタンダード 時系列データ：ハイレックスコーポレーション

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/06/061,806.01,950.01,805.01,942.0523,600
2025/06/051,675.01,816.01,665.01,800.0363,000
2025/06/041,746.01,789.01,673.01,693.0363,700
2025/06/031,616.01,616.01,582.01,586.018,300
2025/06/021,628.01,639.01,594.01,616.024,900
2025/05/301,621.01,650.01,610.01,635.017,300
2025/05/291,633.01,658.01,610.01,624.033,300
2025/05/281,625.01,636.01,611.01,614.022,700
2025/05/271,655.01,659.01,618.01,625.010,800
2025/05/261,642.01,663.01,632.01,648.018,600
2025/05/231,650.01,657.01,623.01,652.016,300
2025/05/221,651.01,657.01,634.01,650.015,200
2025/05/211,654.01,662.01,636.01,652.033,500
2025/05/201,661.01,665.01,630.01,658.036,800
2025/05/191,606.01,661.01,603.01,661.058,300
2025/05/161,537.01,613.01,533.01,607.039,500
2025/05/151,536.01,576.01,534.01,550.030,700
2025/05/141,491.01,576.01,487.01,557.065,600
2025/05/131,471.01,487.01,454.01,476.024,200
2025/05/121,460.01,470.01,445.01,450.012,600
2025/05/091,430.01,461.01,417.01,460.014,600
2025/05/081,420.01,427.01,386.01,413.034,100
2025/05/071,457.01,458.01,414.01,433.025,100
2025/05/021,468.01,468.01,443.01,462.05,400
2025/05/011,447.01,457.01,422.01,457.011,000
2025/04/301,466.01,466.01,440.01,450.09,800
2025/04/281,407.01,488.01,407.01,466.065,900
2025/04/251,413.01,423.01,392.01,409.0126,300
2025/04/241,383.01,418.01,383.01,395.030,200
2025/04/231,390.01,390.01,366.01,390.011,100
2025/04/221,393.01,429.01,376.01,378.017,600
2025/04/211,408.01,429.01,404.01,412.032,200
2025/04/181,381.01,436.01,381.01,436.022,800
2025/04/171,380.01,396.01,370.01,380.031,800
2025/04/161,398.01,403.01,370.01,380.030,500
2025/04/151,363.01,430.01,358.01,398.055,800
2025/04/141,338.01,367.01,332.01,341.045,200
2025/04/111,304.01,350.01,275.01,328.033,300
2025/04/101,344.01,344.01,312.01,334.016,400
2025/04/091,290.01,290.01,214.01,224.0100,000
2025/04/081,289.01,353.01,283.01,320.040,700
2025/04/071,236.01,280.01,225.01,236.0125,200
2025/04/041,480.01,480.01,360.01,401.0117,300
2025/04/031,485.01,530.01,485.01,515.050,200
2025/04/021,570.01,570.01,555.01,555.020,300
2025/04/011,592.01,592.01,560.01,570.029,300
2025/03/311,610.01,610.01,575.01,575.058,200
2025/03/281,660.01,672.01,632.01,637.026,300
2025/03/271,672.01,695.01,659.01,664.025,200
2025/03/261,729.01,735.01,688.01,700.020,300

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。