！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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.2 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,444 | 1,444 | 1,408 | 1,409 | -35 | -2.4 | 5,800 |
| 1/23 | 1,430 | 1,444 | 1,426 | 1,444 | +28 | +2.0 | 3,500 |
| 1/22 | 1,420 | 1,420 | 1,416 | 1,416 | -4 | -0.3 | 1,800 |
| 1/19 | 1,408 | 1,423 | 1,404 | 1,420 | +7 | +0.5 | 3,600 |
| 1/18 | 1,420 | 1,434 | 1,413 | 1,413 | -10 | -0.7 | 3,900 |
| 1/17 | 1,428 | 1,437 | 1,423 | 1,423 | -5 | -0.4 | 3,000 |
| 1/16 | 1,443 | 1,443 | 1,427 | 1,428 | -25 | -1.7 | 3,800 |
| 1/15 | 1,445 | 1,465 | 1,442 | 1,453 | +10 | +0.7 | 8,600 |
| 1/12 | 1,451 | 1,451 | 1,439 | 1,443 | -8 | -0.6 | 2,400 |
| 1/11 | 1,438 | 1,457 | 1,425 | 1,451 | +20 | +1.4 | 7,500 |
| 1/10 | 1,435 | 1,443 | 1,430 | 1,431 | -4 | -0.3 | 2,900 |
| 1/9 | 1,450 | 1,455 | 1,435 | 1,435 | -13 | -0.9 | 5,000 |
| 1/5 | 1,453 | 1,456 | 1,440 | 1,448 | +3 | +0.2 | 4,700 |
| 1/4 | 1,426 | 1,447 | 1,407 | 1,445 | +10 | +0.7 | 4,600 |
| 12/29 | 1,454 | 1,454 | 1,425 | 1,435 | -8 | -0.6 | 10,500 |
| 12/28 | 1,450 | 1,450 | 1,435 | 1,443 | +13 | +0.9 | 10,500 |
| 12/27 | 1,433 | 1,433 | 1,417 | 1,430 | -3 | -0.2 | 10,800 |
| 12/26 | 1,400 | 1,433 | 1,400 | 1,433 | +25 | +1.8 | 8,900 |
| 12/25 | 1,396 | 1,408 | 1,392 | 1,408 | +12 | +0.9 | 5,400 |
| 12/22 | 1,387 | 1,396 | 1,386 | 1,396 | +14 | +1.0 | 4,500 |
| 12/21 | 1,390 | 1,390 | 1,380 | 1,382 | -8 | -0.6 | 2,400 |
| 12/20 | 1,393 | 1,393 | 1,373 | 1,390 | 0 | 0.0 | 2,800 |
| 12/19 | 1,398 | 1,398 | 1,367 | 1,390 | +21 | +1.5 | 5,000 |
| 12/18 | 1,365 | 1,369 | 1,361 | 1,369 | -16 | -1.2 | 4,400 |
| 12/15 | 1,401 | 1,401 | 1,385 | 1,385 | -16 | -1.1 | 2,800 |
| 12/14 | 1,394 | 1,401 | 1,393 | 1,401 | +8 | +0.6 | 2,800 |
| 12/13 | 1,382 | 1,407 | 1,381 | 1,393 | +1 | +0.1 | 3,000 |
| 12/12 | 1,395 | 1,395 | 1,382 | 1,392 | -6 | -0.4 | 4,400 |
| 12/11 | 1,394 | 1,398 | 1,382 | 1,398 | +16 | +1.2 | 2,000 |
| 12/8 | 1,380 | 1,397 | 1,380 | 1,382 | -28 | -2.0 | 10,300 |
▶︎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