！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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,450 | 1,469 | 1,420 | 1,428 | -12 | -0.8 | 49,200 |
| 3/12 | 1,402 | 1,440 | 1,402 | 1,440 | +22 | +1.6 | 53,900 |
| 3/11 | 1,426 | 1,437 | 1,412 | 1,418 | -10 | -0.7 | 78,000 |
| 3/8 | 1,404 | 1,428 | 1,404 | 1,428 | +16 | +1.1 | 42,400 |
| 3/7 | 1,421 | 1,428 | 1,410 | 1,412 | 0 | 0.0 | 8,600 |
| 3/6 | 1,395 | 1,430 | 1,395 | 1,412 | +4 | +0.3 | 42,500 |
| 3/5 | 1,408 | 1,414 | 1,400 | 1,408 | -3 | -0.2 | 3,100 |
| 3/4 | 1,423 | 1,423 | 1,406 | 1,411 | -9 | -0.6 | 5,900 |
| 3/1 | 1,419 | 1,425 | 1,412 | 1,420 | 0 | 0.0 | 3,300 |
| 2/29 | 1,437 | 1,437 | 1,420 | 1,420 | -5 | -0.4 | 4,600 |
| 2/28 | 1,415 | 1,425 | 1,413 | 1,425 | +12 | +0.9 | 7,600 |
| 2/27 | 1,409 | 1,414 | 1,409 | 1,413 | +9 | +0.6 | 5,300 |
| 2/26 | 1,405 | 1,412 | 1,403 | 1,404 | -2 | -0.1 | 5,000 |
| 2/22 | 1,404 | 1,406 | 1,400 | 1,406 | +10 | +0.7 | 3,600 |
| 2/21 | 1,398 | 1,400 | 1,396 | 1,396 | -2 | -0.1 | 2,400 |
| 2/20 | 1,408 | 1,408 | 1,396 | 1,398 | -4 | -0.3 | 4,400 |
| 2/19 | 1,404 | 1,404 | 1,393 | 1,402 | -2 | -0.1 | 2,800 |
| 2/16 | 1,407 | 1,407 | 1,391 | 1,404 | +13 | +0.9 | 5,700 |
| 2/15 | 1,393 | 1,394 | 1,390 | 1,391 | -3 | -0.2 | 3,600 |
| 2/14 | 1,396 | 1,402 | 1,393 | 1,394 | -13 | -0.9 | 5,700 |
| 2/13 | 1,407 | 1,407 | 1,399 | 1,407 | +14 | +1.0 | 3,500 |
| 2/9 | 1,401 | 1,401 | 1,391 | 1,393 | -16 | -1.1 | 7,600 |
| 2/8 | 1,411 | 1,413 | 1,402 | 1,409 | +7 | +0.5 | 2,000 |
| 2/7 | 1,411 | 1,415 | 1,402 | 1,402 | -10 | -0.7 | 4,700 |
| 2/6 | 1,418 | 1,418 | 1,412 | 1,412 | -2 | -0.1 | 1,400 |
| 2/5 | 1,415 | 1,422 | 1,414 | 1,414 | 0 | 0.0 | 2,900 |
| 2/2 | 1,427 | 1,427 | 1,413 | 1,414 | +1 | +0.1 | 2,700 |
| 2/1 | 1,446 | 1,446 | 1,413 | 1,413 | -25 | -1.7 | 4,700 |
| 1/31 | 1,427 | 1,438 | 1,411 | 1,438 | +17 | +1.2 | 5,100 |
| 1/30 | 1,424 | 1,424 | 1,414 | 1,421 | +2 | +0.1 | 4,500 |
▶︎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