[7279 東証2部] ハイレックスコーポレーション 日足 時系列データ

[7279 東証2部] ハイレックスコーポレーション (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212753.002753.002729.002749.00910024976400
2017-11-202711.002723.002675.002704.002610070647800
2017-11-172733.002751.002715.002735.002720074232400
2017-11-162739.002777.002720.002730.001640044893200
2017-11-152752.002776.002728.002738.002190060155900
2017-11-142773.002783.002732.002762.001990055034800
2017-11-132832.002859.002759.002766.003070085574800
2017-11-102841.002841.002825.002838.00900025513500
2017-11-092853.002869.002835.002846.001040029654700
2017-11-082865.002876.002850.002850.0033009426500
2017-11-072866.002870.002827.002855.001130032296400
2017-11-062874.002887.002865.002885.00660018988800
2017-11-022893.002909.002870.002871.001710049327600
2017-11-012899.002928.002897.002918.00920026791800
2017-10-312885.002903.002873.002874.00590017051300
2017-10-302883.002896.002870.002896.0018005185600
2017-10-272880.002895.002880.002883.00620017885800
2017-10-262910.002917.002861.002895.0047700138770000
2017-10-252921.002930.002910.002910.00720021008200
2017-10-242921.002928.002912.002925.00560016350800
2017-10-232934.002948.002921.002921.00520015267400
2017-10-202921.002947.002914.002938.001400041060000
2017-10-192911.002944.002911.002944.00550016102500
2017-10-182936.002936.002907.002907.0034009933500
2017-10-172935.002949.002923.002936.0034009969900
2017-10-162935.002947.002902.002935.00390011426500
2017-10-132899.002936.002899.002935.00520015121400
2017-10-122949.002949.002924.002925.0033009685300
2017-10-112950.002954.002850.002950.001130032876300
2017-10-102951.002961.002947.002950.00460013608000
2017-10-062968.002968.002947.002964.00580017146100
2017-10-052949.002969.002937.002969.00670019742500
2017-10-042926.002939.002900.002939.00370010811700
2017-10-032948.002950.002919.002934.00380011161000
2017-10-022954.002990.002925.002940.00430012710800
2017-09-292988.002988.002955.002971.001250037204400
2017-09-282950.002968.002910.002961.00860025358000
2017-09-272950.002950.002924.002941.00740021756200
2017-09-262897.002939.002872.002927.001410040976600
2017-09-252854.002859.002834.002855.00850024241000
2017-09-222815.002815.002791.002813.00510014316400
2017-09-212774.002790.002774.002788.00680018903300
2017-09-202779.002828.002771.002771.002100058646700
2017-09-192759.002772.002752.002765.00910025134300
2017-09-152765.002771.002714.002771.002540069712600
2017-09-142773.002788.002753.002782.001420039377000
2017-09-132760.002774.002760.002773.00810022399400
2017-09-122738.002770.002738.002759.00970026755900
2017-09-112736.002740.002719.002735.002850077697300
2017-09-082771.002774.002752.002773.001680046405400
2017-09-072775.002786.002770.002771.00450012493500
2017-09-062787.002795.002778.002790.00580016169400
2017-09-052788.002803.002763.002787.001220033978500
2017-09-042770.002869.002751.002800.0074400208255800
2017-09-012896.002994.002896.002983.001600047335100
2017-08-312900.002927.002900.002903.001120032520900
2017-08-302843.002870.002842.002861.00430012268500
2017-08-292842.002859.002829.002847.00640018218400
2017-08-282826.002855.002826.002849.00430012209200
2017-08-252821.002830.002813.002822.00430012130900
2017-08-242815.002826.002813.002821.00940026479700
2017-08-232825.002825.002815.002815.00480013531800
2017-08-222829.002838.002825.002826.00620017545700
2017-08-212821.002832.002821.002831.00390011019000
2017-08-182833.002833.002813.002821.00670018916000
2017-08-172841.002848.002833.002835.00410011642900
2017-08-162847.002861.002840.002840.00400011401000
2017-08-152846.002857.002846.002850.0013003705100
2017-08-142878.002878.002850.002850.00600017173700
2017-08-102890.002899.002875.002886.00390011264900
2017-08-092895.002895.002885.002890.0032009251100
2017-08-082881.002902.002881.002890.00480013878700
2017-08-072891.002900.002890.002895.0018005205100
2017-08-042890.002903.002890.002890.00430012446700
2017-08-032894.002910.002893.002910.0034009873100
2017-08-022894.002909.002891.002908.0013003768000
2017-08-012882.002911.002882.002904.00680019728800
2017-07-312923.002932.002882.002882.001200034907300
2017-07-282889.002899.002885.002899.001760050867600
2017-07-272880.002898.002880.002888.001260036401700
2017-07-262859.002888.002859.002878.00450012930400
2017-07-252848.002872.002848.002854.00690019733800
2017-07-242852.002860.002845.002847.00370010549500
2017-07-212870.002870.002844.002844.001150032941500
2017-07-202874.002875.002800.002851.001140032509400
2017-07-192875.002875.002866.002870.00350010053000
2017-07-182874.002890.002873.002874.00570016432300
2017-07-142881.002881.002874.002874.0013003741400
2017-07-132882.002896.002881.002888.0021006059800
2017-07-122878.002905.002875.002880.00990028599100
2017-07-112881.002889.002878.002886.00800023057400
2017-07-102872.002885.002872.002881.00600017272200
2017-07-072884.002898.002872.002872.00670019346600
2017-07-062899.002900.002881.002881.0021006073600
2017-07-052876.002890.002873.002890.00450012970100
2017-07-042896.002896.002875.002888.00370010688000
2017-07-032850.002877.002850.002873.00820023492200
2017-06-302850.002859.002845.002852.001530043622400
2017-06-292791.002830.002791.002824.001240034857700
2017-06-282790.002799.002776.002789.00730020366200
2017-06-272794.002797.002786.002790.0034009494500
2017-06-262797.002799.002775.002788.00600016720700
2017-06-232806.002806.002790.002796.00540015094600
2017-06-222800.002803.002795.002799.00560015676200
2017-06-212800.002810.002794.002800.00640017917600
2017-06-202790.002796.002780.002795.00540015053800
2017-06-192757.002768.002757.002762.00520014364500
2017-06-162768.002769.002755.002760.0020005528100
2017-06-152767.002770.002753.002768.00520014365600
2017-06-142774.002777.002770.002776.00430011930900
2017-06-132750.002758.002740.002758.001000027468600
2017-06-122729.002775.002726.002752.00620017094500
2017-06-092731.002735.002730.002730.0022006008700
2017-06-082734.002738.002714.002735.0035009541400
2017-06-072720.002739.002719.002739.001540041963500
2017-06-062724.002741.002718.002718.00790021568000
2017-06-052782.002820.002701.002715.002530069601700
2017-06-022850.002859.002840.002840.001040029633000
2017-06-012800.002822.002794.002822.00830023239600
2017-05-312826.002826.002780.002780.001380038717200
2017-05-302828.002829.002822.002826.0022006216500
2017-05-292844.002844.002833.002841.00440012482300
2017-05-262820.002822.002811.002820.00930026215500
2017-05-252820.002821.002800.002807.00650018290100
2017-05-242800.002815.002800.002815.0028007844300
2017-05-232784.002794.002782.002794.0026007250100
2017-05-222791.002800.002780.002783.00390010886300
2017-05-192800.002837.002800.002811.00430012089800
2017-05-182775.002832.002775.002832.00830023201600
2017-05-172806.002831.002806.002825.00810022883300
2017-05-162835.002849.002825.002830.00410011620000
2017-05-152825.002859.002825.002856.00600017059100
2017-05-122809.002820.002795.002810.00420011791600
2017-05-112800.002805.002763.002804.00660018464200
2017-05-102800.002809.002800.002801.00360010090300
2017-05-092760.002796.002758.002796.001220033900100
2017-05-082746.002773.002746.002770.00610016814600
2017-05-022735.002736.002730.002736.0014003827300
2017-05-012730.002744.002706.002735.0032008728300
2017-04-282753.002765.002746.002754.00450012381900
2017-04-272741.002744.002713.002740.00660018027100
2017-04-262729.002749.002704.002741.00850023185400
2017-04-252680.002749.002672.002727.0049900134730200
2017-04-242680.002680.002651.002671.00630016773200
2017-04-212629.002632.002605.002632.00820021500800
2017-04-202592.002593.002579.002584.001270032802300
2017-04-192635.002666.002575.002575.003240084339400
2017-04-182689.002689.002632.002647.001270033708600
2017-04-172645.002670.002643.002648.001690044837500
2017-04-142645.002645.002622.002639.00510013439300
2017-04-132680.002681.002620.002621.001410037269800
2017-04-122745.002745.002676.002688.001570042487600
2017-04-112777.002790.002750.002755.001030028411200
2017-04-102788.002788.002742.002754.001040028698500
2017-04-072781.002800.002770.002770.00990027566800
2017-04-062862.002862.002772.002781.00760021327800
2017-04-052919.002919.002845.002860.00570016420700
2017-04-042980.002980.002888.002895.002460072070800
2017-04-032953.002980.002953.002980.00680020153200
2017-03-312970.002975.002950.002953.001650048842500
2017-03-302923.002936.002921.002936.00480014063900
2017-03-292895.002928.002871.002923.0028008152600
2017-03-282891.002916.002860.002907.00510014726500
2017-03-272800.002848.002800.002848.00810022844200
2017-03-242796.002810.002790.002795.001820050888800
2017-03-232820.002840.002794.002794.001200033755200
2017-03-222840.002860.002815.002815.001680047756200
2017-03-212900.002918.002850.002856.001670048162200
2017-03-172934.002934.002880.002884.001300037744800
2017-03-162950.002950.002913.002915.00760022303100
2017-03-152967.002967.002920.002933.001310038521200
2017-03-143000.003000.002906.002933.001770052538100
2017-03-132993.002997.002969.002989.00650019389200
2017-03-103005.003010.002964.002965.0048600145359000
2017-03-092990.003030.002990.002990.0061900185702800
2017-03-082982.003025.002982.002986.003020090640300
2017-03-073030.003030.002967.002968.003180095382700
2017-03-063020.003080.002990.002990.0049800149705500
2017-03-033005.003035.003005.003020.00870026318000
2017-03-022997.002999.002962.002992.00420012563100
2017-03-012906.002947.002896.002947.00640018677000
2017-02-282963.003025.002887.002887.0039700117279400
2017-02-273085.003085.003005.003015.00530016088000
2017-02-243055.003100.003055.003085.00800024563500
2017-02-233150.003150.003095.003110.0030009354000
2017-02-223145.003160.003140.003155.00480015115500
2017-02-213150.003150.003130.003145.001230038706500
2017-02-203100.003140.003100.003125.00970030250500
2017-02-173060.003110.003055.003095.00860026525500
2017-02-163055.003060.003030.003050.00370011283500
2017-02-153000.003030.003000.003025.00740022295000
2017-02-142989.002998.002979.002998.00390011653800
2017-02-132966.002983.002966.002969.00300891800
2017-02-102921.002964.002921.002964.0031009151000
2017-02-092873.002961.002873.002917.00530015357200
2017-02-082915.002927.002915.002923.00350010215800
2017-02-072958.002958.002933.002950.0014004121600
2017-02-062981.002989.002920.002963.00740021894500
2017-02-032951.002980.002920.002955.00480014220100
2017-02-022954.002954.002940.002951.00430012680000
2017-02-012950.002980.002912.002954.00520015318000
2017-01-312998.002998.002952.002957.001550046150500
2017-01-302928.002948.002908.002948.0031009060200
2017-01-272884.002919.002884.002902.0018005216300
2017-01-262860.002887.002860.002884.0011003166200
2017-01-252850.002860.002847.002857.0030008555400
2017-01-242901.002909.002815.002821.001860052814400
2017-01-232927.002932.002885.002885.00660019139600
2017-01-202955.002955.002910.002942.00520015287200
2017-01-192915.002953.002867.002951.00750021792800
2017-01-182860.002930.002856.002890.001090031485500
2017-01-172960.002960.002916.002916.001180034675300
2017-01-162999.002999.002946.002985.00470013954100
2017-01-132914.002999.002914.002999.00920027266200
2017-01-122950.002955.002921.002935.001030030317100
2017-01-112950.002955.002946.002950.0025007375200
2017-01-102967.002974.002901.002950.001320038922300
2017-01-062950.002975.002940.002951.001810053597200
2017-01-052973.002973.002948.002968.00680020118200
2017-01-042933.002973.002933.002948.00410012121800
2016-12-302962.002978.002930.002948.001650048765800
2016-12-292942.002963.002930.002962.00970028551800
2016-12-282935.002980.002935.002966.00750022228400
2016-12-272902.002963.002902.002935.001100032219800
2016-12-262900.002900.002867.002900.001100031835900
2016-12-222813.002883.002813.002861.001050030017500
2016-12-212785.002835.002785.002813.002030056991000
2016-12-202780.002798.002773.002781.001810050398600
2016-12-192776.002825.002770.002777.0050000139350500
2016-12-162981.002988.002719.002719.003470099268000
2016-12-153050.003050.002955.002981.001330039897200
2016-12-143045.003090.003045.003055.00910027981500
2016-12-132940.003035.002938.003020.001390041445000
2016-12-123085.003145.003085.003110.001870058403500
2016-12-093015.003035.002986.003025.001040031295000
2016-12-082954.003085.002954.003010.001270038281900
2016-12-072919.002940.002919.002930.00510014939100
2016-12-062910.002919.002886.002912.00600017442800
2016-12-052869.002913.002869.002910.00650018810900
2016-12-022873.002886.002870.002876.0025007193300
2016-12-012856.002880.002856.002870.00470013485900
2016-11-302849.002849.002820.002848.00560015925300
2016-11-292788.002806.002782.002806.0011003074800
2016-11-282811.002811.002771.002788.00780021752700
2016-11-252798.002805.002797.002802.001040029116600
2016-11-242760.002800.002756.002778.00520014456700
2016-11-222772.002787.002744.002750.00820022624300
2016-11-212779.002780.002760.002772.00650018031800
2016-11-182682.002748.002677.002746.00750020420900
2016-11-172640.002660.002630.002655.001960051844700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter