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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,334 | 1,344 | 1,320 | 1,325 | -8 | -0.6 | 2,800 |
| 8/22 | 1,335 | 1,341 | 1,320 | 1,333 | +6 | +0.5 | 4,900 |
| 8/21 | 1,319 | 1,339 | 1,305 | 1,327 | -5 | -0.4 | 3,300 |
| 8/20 | 1,322 | 1,335 | 1,307 | 1,332 | +20 | +1.5 | 2,800 |
| 8/19 | 1,319 | 1,328 | 1,308 | 1,312 | -10 | -0.8 | 2,300 |
| 8/16 | 1,309 | 1,323 | 1,309 | 1,322 | +22 | +1.7 | 3,000 |
| 8/15 | 1,277 | 1,345 | 1,277 | 1,300 | +40 | +3.2 | 9,400 |
| 8/14 | 1,296 | 1,296 | 1,255 | 1,260 | -25 | -2.0 | 7,100 |
| 8/13 | 1,299 | 1,299 | 1,282 | 1,285 | +6 | +0.5 | 3,700 |
| 8/9 | 1,304 | 1,304 | 1,259 | 1,279 | +5 | +0.4 | 9,500 |
| 8/8 | 1,345 | 1,345 | 1,274 | 1,274 | -41 | -3.1 | 10,100 |
| 8/7 | 1,207 | 1,315 | 1,207 | 1,315 | +108 | +9.0 | 6,800 |
| 8/6 | 1,190 | 1,255 | 1,169 | 1,207 | +168 | +16.2 | 12,300 |
| 8/5 | 1,339 | 1,340 | 1,039 | 1,039 | -300 | -22.4 | 24,500 |
| 8/2 | 1,406 | 1,435 | 1,339 | 1,339 | -67 | -4.8 | 12,000 |
| 8/1 | 1,405 | 1,435 | 1,396 | 1,406 | -29 | -2.0 | 10,900 |
| 7/31 | 1,435 | 1,435 | 1,405 | 1,435 | +12 | +0.8 | 5,700 |
| 7/30 | 1,420 | 1,432 | 1,394 | 1,423 | +25 | +1.8 | 9,200 |
| 7/29 | 1,381 | 1,398 | 1,375 | 1,398 | +31 | +2.3 | 4,600 |
| 7/26 | 1,377 | 1,398 | 1,367 | 1,367 | -8 | -0.6 | 3,200 |
| 7/25 | 1,390 | 1,401 | 1,369 | 1,375 | -16 | -1.2 | 7,300 |
| 7/24 | 1,403 | 1,416 | 1,391 | 1,391 | -12 | -0.9 | 4,700 |
| 7/23 | 1,409 | 1,414 | 1,398 | 1,403 | +6 | +0.4 | 4,300 |
| 7/22 | 1,411 | 1,411 | 1,390 | 1,397 | -1 | -0.1 | 4,500 |
| 7/19 | 1,403 | 1,412 | 1,398 | 1,398 | -10 | -0.7 | 6,500 |
| 7/18 | 1,412 | 1,413 | 1,401 | 1,408 | -6 | -0.4 | 5,800 |
| 7/17 | 1,403 | 1,414 | 1,401 | 1,414 | +16 | +1.1 | 3,300 |
| 7/16 | 1,400 | 1,410 | 1,394 | 1,398 | -3 | -0.2 | 5,400 |
| 7/12 | 1,404 | 1,409 | 1,394 | 1,401 | -3 | -0.2 | 5,700 |
| 7/11 | 1,405 | 1,409 | 1,391 | 1,404 | +5 | +0.4 | 5,100 |
▶︎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
