！決算発表予定日 2024/05/14
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 |
|---|---|
| 1,505 (24/03/27) | 1,336 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,505 (24/03/27) | 1,368 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,377 | 1,379 | 1,371 | 1,379 | +3 | +0.2 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,378 | 1,387 | 1,376 | 1,376 | -2 | -0.2 | 2,300 |
| 4/24 | 1,375 | 1,386 | 1,375 | 1,378 | +3 | +0.2 | 5,300 |
| 4/23 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.2 | 2,000 |
| 4/22 | 1,378 | 1,380 | 1,368 | 1,373 | +2 | +0.2 | 4,500 |
| 4/19 | 1,384 | 1,384 | 1,371 | 1,371 | -17 | -1.2 | 8,800 |
| 4/18 | 1,389 | 1,389 | 1,383 | 1,388 | +3 | +0.2 | 2,500 |
| 4/17 | 1,385 | 1,391 | 1,385 | 1,385 | 0 | 0.0 | 4,300 |
| 4/16 | 1,393 | 1,394 | 1,383 | 1,385 | -8 | -0.6 | 5,000 |
| 4/15 | 1,389 | 1,399 | 1,389 | 1,393 | -5 | -0.4 | 3,000 |
| 4/12 | 1,391 | 1,403 | 1,390 | 1,398 | +3 | +0.2 | 6,100 |
| 4/11 | 1,403 | 1,403 | 1,392 | 1,395 | -13 | -0.9 | 2,400 |
| 4/10 | 1,410 | 1,410 | 1,397 | 1,408 | -3 | -0.2 | 2,000 |
| 4/9 | 1,402 | 1,411 | 1,398 | 1,411 | +12 | +0.9 | 2,900 |
| 4/8 | 1,409 | 1,410 | 1,391 | 1,399 | -10 | -0.7 | 8,100 |
| 4/5 | 1,375 | 1,415 | 1,375 | 1,409 | +23 | +1.7 | 5,900 |
| 4/4 | 1,387 | 1,395 | 1,385 | 1,386 | -1 | -0.1 | 7,000 |
| 4/3 | 1,389 | 1,395 | 1,380 | 1,387 | -8 | -0.6 | 7,500 |
| 4/2 | 1,408 | 1,408 | 1,395 | 1,395 | -15 | -1.1 | 7,800 |
| 4/1 | 1,418 | 1,428 | 1,410 | 1,410 | -16 | -1.1 | 6,400 |
| 3/29 | 1,417 | 1,438 | 1,414 | 1,426 | -13 | -0.9 | 6,700 |
| 3/28 | 1,430 | 1,446 | 1,416 | 1,439 | -66 | -4.4 | 59,800 |
| 3/27 | 1,468 | 1,505 | 1,466 | 1,505 | +28 | +1.9 | 106,800 |
| 3/26 | 1,485 | 1,485 | 1,471 | 1,477 | -18 | -1.2 | 11,900 |
| 3/25 | 1,490 | 1,503 | 1,490 | 1,495 | +13 | +0.9 | 9,000 |
| 3/22 | 1,470 | 1,482 | 1,469 | 1,482 | +12 | +0.8 | 6,000 |
| 3/21 | 1,469 | 1,470 | 1,463 | 1,470 | +5 | +0.3 | 5,200 |
| 3/19 | 1,461 | 1,465 | 1,445 | 1,465 | +3 | +0.2 | 5,500 |
| 3/18 | 1,448 | 1,464 | 1,443 | 1,462 | +14 | +1.0 | 6,700 |
| 3/15 | 1,440 | 1,449 | 1,434 | 1,448 | +8 | +0.6 | 5,200 |
| 3/14 | 1,429 | 1,440 | 1,427 | 1,440 | +12 | +0.8 | 13,500 |
▶︎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