4299東証S貸借
業種 情報・通信業
ハイマックス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,505 (24/03/27) | 1,039 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,505 (24/03/27) | 1,039 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,369 | 1,399 | 1,368 | 1,398 | +29 | +2.1 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,357 | 1,373 | 1,355 | 1,369 | +13 | +1.0 | 2,400 |
| 11/20 | 1,362 | 1,362 | 1,350 | 1,356 | -10 | -0.7 | 1,600 |
| 11/19 | 1,372 | 1,378 | 1,363 | 1,366 | -1 | -0.1 | 2,400 |
| 11/18 | 1,351 | 1,367 | 1,351 | 1,367 | +16 | +1.2 | 1,600 |
| 11/15 | 1,354 | 1,370 | 1,350 | 1,351 | -2 | -0.2 | 2,000 |
| 11/14 | 1,378 | 1,378 | 1,353 | 1,353 | -25 | -1.8 | 3,600 |
| 11/13 | 1,382 | 1,384 | 1,371 | 1,378 | -9 | -0.7 | 1,100 |
| 11/12 | 1,385 | 1,402 | 1,383 | 1,387 | +2 | +0.1 | 1,500 |
| 11/11 | 1,390 | 1,404 | 1,385 | 1,385 | -19 | -1.4 | 1,900 |
| 11/8 | 1,395 | 1,405 | 1,394 | 1,404 | +10 | +0.7 | 4,100 |
| 11/7 | 1,377 | 1,394 | 1,374 | 1,394 | +17 | +1.2 | 2,300 |
| 11/6 | 1,382 | 1,384 | 1,360 | 1,377 | +15 | +1.1 | 2,800 |
| 11/5 | 1,376 | 1,386 | 1,361 | 1,362 | -9 | -0.7 | 1,900 |
| 11/1 | 1,356 | 1,380 | 1,352 | 1,371 | -15 | -1.1 | 1,600 |
| 10/31 | 1,347 | 1,389 | 1,347 | 1,386 | +43 | +3.2 | 6,300 |
| 10/30 | 1,400 | 1,400 | 1,343 | 1,343 | -53 | -3.8 | 13,100 |
| 10/29 | 1,399 | 1,399 | 1,382 | 1,396 | +10 | +0.7 | 2,600 |
| 10/28 | 1,373 | 1,407 | 1,373 | 1,386 | +10 | +0.7 | 3,900 |
| 10/25 | 1,379 | 1,389 | 1,376 | 1,376 | -1 | -0.1 | 1,300 |
| 10/24 | 1,378 | 1,389 | 1,377 | 1,377 | -3 | -0.2 | 3,600 |
| 10/23 | 1,370 | 1,398 | 1,360 | 1,380 | +11 | +0.8 | 3,000 |
| 10/22 | 1,382 | 1,397 | 1,369 | 1,369 | -21 | -1.5 | 3,800 |
| 10/21 | 1,393 | 1,394 | 1,381 | 1,390 | -3 | -0.2 | 1,400 |
| 10/18 | 1,391 | 1,395 | 1,361 | 1,393 | +5 | +0.4 | 2,200 |
| 10/17 | 1,388 | 1,398 | 1,377 | 1,388 | +2 | +0.1 | 3,300 |
| 10/16 | 1,372 | 1,398 | 1,372 | 1,386 | +1 | +0.1 | 3,200 |
| 10/15 | 1,377 | 1,397 | 1,377 | 1,385 | -4 | -0.3 | 4,900 |
| 10/11 | 1,388 | 1,389 | 1,378 | 1,389 | +1 | +0.1 | 2,700 |
| 10/10 | 1,387 | 1,395 | 1,378 | 1,388 | +7 | +0.5 | 2,900 |
| 10/9 | 1,387 | 1,393 | 1,372 | 1,381 | -6 | -0.4 | 3,400 |
▶︎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
