KabuInsight

ハイレックスコーポレーション

7279
スタンダード/輸送用機器/HI-LEX CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,130.03,190.03,115.03,185.0-15.0-0.47%107,300
2026-03-123,255.03,275.03,135.03,200.0-100.0-3.03%125,400
2026-03-113,315.03,360.03,295.03,300.00.00.00%76,900
2026-03-103,225.03,375.03,225.03,300.0+145.0+4.60%133,100
2026-03-093,155.03,210.02,997.03,155.0-190.0-5.68%205,200
2026-03-063,420.03,425.03,255.03,345.0-125.0-3.60%280,200
2026-03-053,515.03,560.03,455.03,470.0+125.0+3.74%108,800
2026-03-043,450.03,490.03,190.03,345.0-235.0-6.56%196,200
2026-03-033,900.03,900.03,565.03,580.0-320.0-8.21%110,700
2026-03-023,865.03,915.03,740.03,900.0-105.0-2.62%114,100
2026-02-273,845.04,020.03,795.04,005.0+220.0+5.81%190,600
2026-02-263,785.03,820.03,735.03,785.0+45.0+1.20%45,000
2026-02-253,725.03,815.03,665.03,740.0+45.0+1.22%63,400
2026-02-243,770.03,770.03,625.03,695.0-45.0-1.20%73,100
2026-02-203,790.03,790.03,710.03,740.0-115.0-2.98%46,700
2026-02-193,735.03,860.03,705.03,855.0+165.0+4.47%86,200
2026-02-183,645.03,755.03,640.03,690.0+50.0+1.37%36,600
2026-02-173,570.03,700.03,515.03,640.0+50.0+1.39%104,300
2026-02-163,705.03,705.03,585.03,590.0-95.0-2.58%83,600
2026-02-133,745.03,745.03,640.03,685.0-60.0-1.60%59,700
2026-02-123,800.03,800.03,680.03,745.0-55.0-1.45%91,100
2026-02-103,745.03,820.03,665.03,800.0+115.0+3.12%99,700
2026-02-093,710.03,745.03,650.03,685.0+45.0+1.24%73,300
2026-02-063,530.03,640.03,460.03,640.0+110.0+3.12%80,900
2026-02-053,600.03,600.03,505.03,530.0-35.0-0.98%65,600
2026-02-043,595.03,610.03,470.03,565.0+15.0+0.42%87,300
2026-02-033,515.03,575.03,455.03,550.0+150.0+4.41%80,900
2026-02-023,425.03,495.03,360.03,400.0-60.0-1.73%100,000
2026-01-303,515.03,550.03,420.03,460.0-55.0-1.56%84,000
2026-01-293,620.03,630.03,465.03,515.0-115.0-3.17%87,800
2026-01-283,745.03,785.03,610.03,630.0-110.0-2.94%74,400
2026-01-273,720.03,750.03,640.03,740.0+20.0+0.54%74,800
2026-01-263,770.03,770.03,665.03,720.0-25.0-0.67%99,200
2026-01-233,670.03,775.03,640.03,745.0+30.0+0.81%81,800
2026-01-223,680.03,730.03,625.03,715.0+105.0+2.91%65,700
2026-01-213,550.03,665.03,520.03,610.0-5.0-0.14%64,100
2026-01-203,665.03,680.03,540.03,615.0-80.0-2.17%113,400
2026-01-193,605.03,725.03,550.03,695.0+105.0+2.92%103,300
2026-01-163,450.03,610.03,450.03,590.0+155.0+4.51%88,500
2026-01-153,370.03,435.03,335.03,435.0+85.0+2.54%34,100
2026-01-143,315.03,350.03,235.03,350.0+35.0+1.06%97,300
2026-01-133,320.03,360.03,290.03,315.0+65.0+2.00%150,600
2026-01-093,245.03,265.03,195.03,250.0+15.0+0.46%50,500
2026-01-083,255.03,295.03,215.03,235.0-15.0-0.46%39,600
2026-01-073,240.03,295.03,210.03,250.0+15.0+0.46%59,500
2026-01-063,240.03,310.03,195.03,235.0+30.0+0.94%57,300
2026-01-053,200.03,240.03,175.03,205.0+75.0+2.40%44,600
2025-12-303,110.03,180.03,100.03,130.0-15.0-0.48%56,800
2025-12-293,185.03,235.03,125.03,145.0-40.0-1.26%44,200
2025-12-263,230.03,235.03,175.03,185.0-20.0-0.62%61,200
2025-12-253,230.03,265.03,205.03,205.0-25.0-0.77%22,600
2025-12-243,260.03,295.03,220.03,230.0+10.0+0.31%58,000
2025-12-233,315.03,340.03,200.03,220.0-100.0-3.01%137,500
2025-12-223,105.03,380.03,105.03,320.0+185.0+5.90%219,500
2025-12-192,964.03,140.02,944.03,135.0+216.0+7.40%140,300
2025-12-183,070.03,070.02,918.02,919.0-196.0-6.29%159,000
2025-12-173,000.03,175.02,993.03,115.0+146.0+4.92%152,200
2025-12-163,170.03,170.02,946.02,969.0-231.0-7.22%122,500
2025-12-153,025.03,220.02,989.03,200.0+204.0+6.81%186,000
2025-12-122,902.03,045.02,883.02,996.0+94.0+3.24%182,500
2025-12-112,929.02,948.02,892.02,902.0-14.0-0.48%74,200
2025-12-102,884.02,934.02,864.02,916.0+65.0+2.28%68,100
2025-12-092,931.02,931.02,823.02,851.0-86.0-2.93%77,500
2025-12-082,918.02,957.02,887.02,937.0+63.0+2.19%76,200
2025-12-052,897.02,922.02,846.02,874.0-13.0-0.45%54,400
2025-12-042,717.02,931.02,700.02,887.0-30.0-1.03%93,700
2025-12-032,894.02,928.02,859.02,917.0+62.0+2.17%47,200
2025-12-022,871.02,917.02,838.02,855.0-49.0-1.69%62,600
2025-12-013,050.03,050.02,904.02,904.0-146.0-4.79%43,500
2025-11-282,962.03,075.02,962.03,050.0+97.0+3.28%94,200
2025-11-272,898.02,993.02,839.02,953.0+120.0+4.24%82,900
2025-11-262,820.02,833.02,772.02,833.0+14.0+0.50%120,500
2025-11-252,827.02,870.02,786.02,819.0+41.0+1.48%88,100
2025-11-212,720.02,803.02,713.02,778.0-32.0-1.14%63,500
2025-11-202,816.02,860.02,784.02,810.0+43.0+1.55%31,100
2025-11-192,790.02,802.02,739.02,767.0-23.0-0.82%39,700
2025-11-182,939.02,939.02,755.02,790.0-198.0-6.63%87,400
2025-11-173,010.03,040.02,968.02,988.0-12.0-0.40%30,900
2025-11-142,930.03,055.02,923.03,000.0+47.0+1.59%75,900
2025-11-132,878.02,972.02,869.02,953.0+55.0+1.90%25,900
2025-11-122,806.02,898.02,789.02,898.0+42.0+1.47%34,000
2025-11-112,921.02,949.02,855.02,856.0-29.0-1.01%32,500
2025-11-102,833.02,886.02,823.02,885.0+73.0+2.60%58,900
2025-11-072,802.02,833.02,767.02,812.0-29.0-1.02%32,100
2025-11-062,839.02,897.02,792.02,841.0+52.0+1.86%33,900
2025-11-052,829.02,848.02,699.02,789.0-41.0-1.45%48,200
2025-11-042,850.02,876.02,821.02,830.0-39.0-1.36%41,100
2025-10-312,887.02,919.02,844.02,869.0-68.0-2.32%45,000
2025-10-302,902.02,967.02,902.02,937.0+17.0+0.58%48,200
2025-10-292,960.02,975.02,920.02,920.0-18.0-0.61%71,300
2025-10-282,971.02,983.02,902.02,938.0-32.0-1.08%45,600
2025-10-272,994.03,030.02,955.02,970.0+7.0+0.24%49,100
2025-10-242,903.02,990.02,903.02,963.0+58.0+2.00%39,500
2025-10-232,925.02,950.02,862.02,905.0-12.0-0.41%63,200
2025-10-222,898.02,924.02,884.02,917.0+9.0+0.31%31,000
2025-10-212,931.02,964.02,892.02,908.0-32.0-1.09%60,500
2025-10-202,850.02,950.02,847.02,940.0+128.0+4.55%98,900
2025-10-172,788.02,860.02,740.02,812.0+20.0+0.72%43,700
2025-10-162,820.02,850.02,761.02,792.0+10.0+0.36%61,700
2025-10-152,759.02,807.02,750.02,782.0+21.0+0.76%57,900
2025-10-142,869.02,895.02,704.02,761.0-180.0-6.12%152,200
2025-10-102,809.02,968.02,790.02,941.0+116.0+4.11%162,700
2025-10-092,718.02,850.02,718.02,825.0+110.0+4.05%72,500
2025-10-082,650.02,733.02,639.02,715.0+59.0+2.22%50,600
2025-10-072,687.02,687.02,639.02,656.0+19.0+0.72%24,500
2025-10-062,676.02,676.02,621.02,637.0+61.0+2.37%36,400
2025-10-032,637.02,653.02,575.02,576.0-74.0-2.79%25,800
2025-10-022,662.02,729.02,637.02,650.0+15.0+0.57%87,500
2025-10-012,672.02,676.02,590.02,635.0-63.0-2.34%68,400
2025-09-302,693.02,721.02,684.02,698.0-18.0-0.66%33,700
2025-09-292,730.02,747.02,695.02,716.0-21.0-0.77%20,900
2025-09-262,721.02,752.02,721.02,737.0+17.0+0.63%34,300
2025-09-252,782.02,799.02,716.02,720.0-62.0-2.23%41,700
2025-09-242,725.02,826.02,720.02,782.0+57.0+2.09%61,500
2025-09-222,800.02,801.02,725.02,725.0-29.0-1.05%54,300
2025-09-192,678.02,758.02,678.02,754.0+104.0+3.92%122,500
2025-09-182,673.02,692.02,633.02,650.0-21.0-0.79%53,500
2025-09-172,724.02,757.02,670.02,671.0-75.0-2.73%55,000
2025-09-162,760.02,772.02,738.02,746.0-26.0-0.94%54,900
2025-09-122,755.02,790.02,741.02,772.0——48,300

直近120営業日分を表示