7279東証S貸借
業種 輸送用機器
ハイレックスコーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,801 (24/03/08) | 1,122 (23/06/19) |
年初来高値 | 年初来安値 |
---|---|
1,801 (24/03/08) | 1,336 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/17 | 1,399 | 1,405 | 1,385 | 1,390 | -24 | -1.7 | 14,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,380 | 1,416 | 1,380 | 1,414 | +19 | +1.4 | 23,300 |
6/13 | 1,420 | 1,425 | 1,394 | 1,395 | -21 | -1.5 | 24,600 |
6/12 | 1,404 | 1,416 | 1,400 | 1,416 | +7 | +0.5 | 53,100 |
6/11 | 1,446 | 1,469 | 1,405 | 1,409 | -36 | -2.5 | 123,200 |
6/10 | 1,500 | 1,516 | 1,442 | 1,445 | -37 | -2.5 | 159,200 |
6/7 | 1,455 | 1,494 | 1,451 | 1,482 | +6 | +0.4 | 101,600 |
6/6 | 1,521 | 1,521 | 1,469 | 1,476 | -36 | -2.4 | 189,700 |
6/5 | 1,509 | 1,524 | 1,506 | 1,512 | -4 | -0.3 | 63,400 |
6/4 | 1,560 | 1,560 | 1,506 | 1,516 | -44 | -2.8 | 48,800 |
6/3 | 1,555 | 1,583 | 1,555 | 1,560 | +16 | +1.0 | 52,900 |
5/31 | 1,535 | 1,549 | 1,530 | 1,544 | +4 | +0.3 | 43,700 |
5/30 | 1,520 | 1,540 | 1,506 | 1,540 | +9 | +0.6 | 25,800 |
5/29 | 1,537 | 1,541 | 1,526 | 1,531 | -9 | -0.6 | 29,700 |
5/28 | 1,540 | 1,542 | 1,525 | 1,540 | -11 | -0.7 | 21,100 |
5/27 | 1,540 | 1,557 | 1,539 | 1,551 | +12 | +0.8 | 52,300 |
5/24 | 1,526 | 1,541 | 1,515 | 1,539 | 0 | 0.0 | 22,500 |
5/23 | 1,539 | 1,551 | 1,524 | 1,539 | -8 | -0.5 | 21,600 |
5/22 | 1,552 | 1,552 | 1,534 | 1,547 | +2 | +0.1 | 21,400 |
5/21 | 1,548 | 1,551 | 1,527 | 1,545 | -1 | -0.1 | 29,000 |
5/20 | 1,519 | 1,550 | 1,519 | 1,546 | +30 | +2.0 | 28,800 |
5/17 | 1,542 | 1,542 | 1,509 | 1,516 | +10 | +0.7 | 18,000 |
5/16 | 1,555 | 1,561 | 1,485 | 1,506 | -59 | -3.8 | 52,600 |
5/15 | 1,538 | 1,566 | 1,538 | 1,565 | +28 | +1.8 | 34,500 |
5/14 | 1,560 | 1,560 | 1,524 | 1,537 | -23 | -1.5 | 25,800 |
5/13 | 1,536 | 1,560 | 1,536 | 1,560 | +11 | +0.7 | 9,500 |
5/10 | 1,557 | 1,568 | 1,541 | 1,549 | -28 | -1.8 | 16,400 |
5/9 | 1,570 | 1,584 | 1,564 | 1,577 | +21 | +1.4 | 13,300 |
5/8 | 1,540 | 1,556 | 1,527 | 1,556 | +31 | +2.0 | 39,800 |
5/7 | 1,551 | 1,563 | 1,525 | 1,525 | -24 | -1.6 | 40,700 |
5/2 | 1,557 | 1,570 | 1,537 | 1,549 | -8 | -0.5 | 20,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて