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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,371 | 1,390 | 1,368 | 1,387 | +7 | +0.5 | 3,500 |
| 10/7 | 1,376 | 1,380 | 1,364 | 1,380 | +12 | +0.9 | 4,300 |
| 10/4 | 1,346 | 1,390 | 1,336 | 1,368 | +25 | +1.9 | 5,400 |
| 10/3 | 1,326 | 1,356 | 1,326 | 1,343 | +17 | +1.3 | 2,700 |
| 10/2 | 1,344 | 1,344 | 1,320 | 1,326 | -18 | -1.3 | 3,100 |
| 10/1 | 1,383 | 1,383 | 1,328 | 1,344 | +21 | +1.6 | 3,900 |
| 9/30 | 1,360 | 1,360 | 1,318 | 1,323 | -33 | -2.4 | 5,100 |
| 9/27 | 1,400 | 1,400 | 1,356 | 1,356 | -6 | -0.4 | 5,800 |
| 9/26 | 1,338 | 1,362 | 1,330 | 1,362 | +30 | +2.3 | 8,600 |
| 9/25 | 1,330 | 1,340 | 1,312 | 1,332 | +2 | +0.2 | 3,900 |
| 9/24 | 1,326 | 1,339 | 1,308 | 1,330 | +11 | +0.8 | 3,800 |
| 9/20 | 1,321 | 1,321 | 1,309 | 1,319 | -2 | -0.2 | 4,000 |
| 9/19 | 1,333 | 1,333 | 1,315 | 1,321 | +6 | +0.5 | 3,300 |
| 9/18 | 1,312 | 1,315 | 1,301 | 1,315 | +8 | +0.6 | 3,700 |
| 9/17 | 1,306 | 1,310 | 1,298 | 1,307 | +3 | +0.2 | 3,700 |
| 9/13 | 1,312 | 1,333 | 1,293 | 1,304 | -30 | -2.3 | 10,900 |
| 9/12 | 1,314 | 1,335 | 1,298 | 1,334 | +36 | +2.8 | 7,600 |
| 9/11 | 1,321 | 1,321 | 1,293 | 1,298 | -6 | -0.5 | 4,900 |
| 9/10 | 1,291 | 1,307 | 1,291 | 1,304 | +20 | +1.6 | 1,900 |
| 9/9 | 1,301 | 1,302 | 1,281 | 1,284 | -22 | -1.7 | 6,000 |
| 9/6 | 1,310 | 1,311 | 1,302 | 1,306 | -30 | -2.3 | 7,300 |
| 9/5 | 1,356 | 1,356 | 1,328 | 1,336 | -1 | -0.1 | 2,700 |
| 9/4 | 1,334 | 1,355 | 1,334 | 1,337 | -9 | -0.7 | 3,100 |
| 9/3 | 1,345 | 1,355 | 1,333 | 1,346 | +5 | +0.4 | 4,100 |
| 9/2 | 1,355 | 1,355 | 1,341 | 1,341 | -14 | -1.0 | 2,300 |
| 8/30 | 1,348 | 1,359 | 1,348 | 1,355 | -17 | -1.2 | 3,300 |
| 8/29 | 1,369 | 1,377 | 1,359 | 1,372 | +8 | +0.6 | 4,300 |
| 8/28 | 1,392 | 1,392 | 1,348 | 1,364 | -6 | -0.4 | 4,800 |
| 8/27 | 1,396 | 1,396 | 1,361 | 1,370 | +34 | +2.5 | 7,900 |
| 8/26 | 1,325 | 1,350 | 1,325 | 1,336 | +11 | +0.8 | 2,900 |
▶︎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
