1,392円
ハイレックスコーポレーションの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/08/23 | 1,757.0 | 1,757.0 | 1,699.0 | 1,720.0 | 1,720.0 | 9,000 |
| 2019/08/22 | 1,734.0 | 1,745.0 | 1,726.0 | 1,745.0 | 1,745.0 | 2,400 |
| 2019/08/21 | 1,758.0 | 1,762.0 | 1,710.0 | 1,734.0 | 1,734.0 | 6,800 |
| 2019/08/20 | 1,747.0 | 1,771.0 | 1,738.0 | 1,762.0 | 1,762.0 | 9,400 |
| 2019/08/19 | 1,750.0 | 1,759.0 | 1,728.0 | 1,759.0 | 1,759.0 | 2,200 |
| 2019/08/16 | 1,726.0 | 1,761.0 | 1,726.0 | 1,739.0 | 1,739.0 | 7,300 |
| 2019/08/15 | 1,680.0 | 1,729.0 | 1,680.0 | 1,714.0 | 1,714.0 | 5,400 |
| 2019/08/14 | 1,716.0 | 1,716.0 | 1,680.0 | 1,689.0 | 1,689.0 | 9,000 |
| 2019/08/13 | 1,737.0 | 1,737.0 | 1,710.0 | 1,734.0 | 1,734.0 | 1,800 |
| 2019/08/09 | 1,732.0 | 1,738.0 | 1,730.0 | 1,738.0 | 1,738.0 | 1,300 |
| 2019/08/08 | 1,717.0 | 1,730.0 | 1,717.0 | 1,722.0 | 1,722.0 | 1,000 |
| 2019/08/07 | 1,710.0 | 1,715.0 | 1,687.0 | 1,715.0 | 1,715.0 | 1,300 |
| 2019/08/06 | 1,695.0 | 1,714.0 | 1,675.0 | 1,692.0 | 1,692.0 | 11,800 |
| 2019/08/05 | 1,739.0 | 1,739.0 | 1,701.0 | 1,729.0 | 1,729.0 | 6,300 |
| 2019/08/02 | 1,771.0 | 1,771.0 | 1,744.0 | 1,747.0 | 1,747.0 | 4,800 |
| 2019/08/01 | 1,771.0 | 1,782.0 | 1,769.0 | 1,774.0 | 1,774.0 | 2,300 |
| 2019/07/31 | 1,818.0 | 1,818.0 | 1,750.0 | 1,769.0 | 1,769.0 | 18,400 |
| 2019/07/30 | 1,819.0 | 1,820.0 | 1,801.0 | 1,820.0 | 1,820.0 | 11,200 |
| 2019/07/29 | 1,771.0 | 1,830.0 | 1,741.0 | 1,819.0 | 1,819.0 | 7,400 |
| 2019/07/26 | 1,795.0 | 1,795.0 | 1,740.0 | 1,769.0 | 1,769.0 | 11,500 |
