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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,395 | 1,398 | 1,378 | 1,398 | +30 | +2.2 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,395 | 1,395 | 1,390 | 1,390 | -13 | -0.9 | 1,100 |
| 10/19 | 1,413 | 1,413 | 1,400 | 1,403 | 0 | 0.0 | 1,500 |
| 10/18 | 1,421 | 1,421 | 1,391 | 1,403 | -2 | -0.1 | 3,600 |
| 10/17 | 1,424 | 1,424 | 1,400 | 1,405 | +10 | +0.7 | 2,800 |
| 10/16 | 1,431 | 1,431 | 1,391 | 1,395 | -36 | -2.5 | 6,200 |
| 10/13 | 1,423 | 1,433 | 1,411 | 1,431 | -10 | -0.7 | 4,600 |
| 10/12 | 1,434 | 1,442 | 1,423 | 1,441 | +7 | +0.5 | 4,000 |
| 10/11 | 1,424 | 1,443 | 1,410 | 1,434 | -14 | -1.0 | 9,700 |
| 10/10 | 1,415 | 1,448 | 1,400 | 1,448 | +35 | +2.5 | 4,900 |
| 10/6 | 1,413 | 1,413 | 1,401 | 1,413 | 0 | 0.0 | 7,000 |
| 10/5 | 1,382 | 1,413 | 1,382 | 1,413 | +32 | +2.3 | 10,600 |
| 10/4 | 1,384 | 1,393 | 1,381 | 1,381 | -13 | -0.9 | 5,400 |
| 10/3 | 1,387 | 1,403 | 1,387 | 1,394 | +11 | +0.8 | 3,200 |
| 10/2 | 1,406 | 1,420 | 1,383 | 1,383 | -21 | -1.5 | 9,300 |
| 9/29 | 1,460 | 1,460 | 1,404 | 1,404 | -26 | -1.8 | 6,800 |
| 9/28 | 1,458 | 1,458 | 1,408 | 1,430 | -23 | -1.6 | 12,800 |
| 9/27 | 1,453 | 1,453 | 1,426 | 1,453 | 0 | 0.0 | 12,100 |
| 9/26 | 1,441 | 1,453 | 1,433 | 1,453 | +13 | +0.9 | 4,400 |
| 9/25 | 1,447 | 1,447 | 1,437 | 1,440 | -16 | -1.1 | 3,200 |
| 9/22 | 1,437 | 1,470 | 1,433 | 1,456 | +17 | +1.2 | 8,600 |
| 9/21 | 1,458 | 1,458 | 1,439 | 1,439 | +2 | +0.1 | 4,000 |
| 9/20 | 1,445 | 1,455 | 1,437 | 1,437 | -16 | -1.1 | 5,600 |
| 9/19 | 1,439 | 1,453 | 1,437 | 1,453 | +3 | +0.2 | 5,300 |
| 9/15 | 1,435 | 1,450 | 1,430 | 1,450 | +11 | +0.8 | 5,500 |
| 9/14 | 1,440 | 1,440 | 1,431 | 1,439 | -3 | -0.2 | 4,700 |
| 9/13 | 1,433 | 1,442 | 1,433 | 1,442 | -8 | -0.6 | 3,000 |
| 9/12 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4 | 1,700 |
| 9/11 | 1,441 | 1,441 | 1,425 | 1,430 | +6 | +0.4 | 3,100 |
| 9/8 | 1,420 | 1,441 | 1,420 | 1,424 | -25 | -1.7 | 10,300 |
| 9/7 | 1,447 | 1,458 | 1,443 | 1,449 | -19 | -1.3 | 6,300 |
▶︎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
