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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,397 | 1,403 | 1,390 | 1,399 | +2 | +0.1 | 7,700 |
| 7/9 | 1,420 | 1,420 | 1,393 | 1,397 | -23 | -1.6 | 4,600 |
| 7/8 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1.1 | 3,900 |
| 7/5 | 1,440 | 1,442 | 1,422 | 1,435 | -15 | -1.0 | 4,500 |
| 7/4 | 1,447 | 1,450 | 1,445 | 1,450 | +4 | +0.3 | 5,300 |
| 7/3 | 1,445 | 1,448 | 1,437 | 1,446 | +1 | +0.1 | 4,300 |
| 7/2 | 1,449 | 1,449 | 1,436 | 1,445 | +5 | +0.4 | 6,700 |
| 7/1 | 1,449 | 1,449 | 1,431 | 1,440 | +17 | +1.2 | 16,600 |
| 6/28 | 1,439 | 1,439 | 1,406 | 1,423 | +14 | +1.0 | 11,100 |
| 6/27 | 1,409 | 1,409 | 1,394 | 1,409 | +4 | +0.3 | 11,000 |
| 6/26 | 1,400 | 1,405 | 1,391 | 1,405 | +5 | +0.4 | 5,800 |
| 6/25 | 1,375 | 1,403 | 1,375 | 1,400 | +20 | +1.5 | 10,800 |
| 6/24 | 1,378 | 1,380 | 1,369 | 1,380 | +15 | +1.1 | 6,600 |
| 6/21 | 1,369 | 1,374 | 1,363 | 1,365 | -4 | -0.3 | 6,500 |
| 6/20 | 1,369 | 1,370 | 1,358 | 1,369 | +5 | +0.4 | 4,400 |
| 6/19 | 1,350 | 1,367 | 1,341 | 1,364 | +14 | +1.0 | 3,800 |
| 6/18 | 1,350 | 1,368 | 1,340 | 1,350 | +8 | +0.6 | 6,400 |
| 6/17 | 1,344 | 1,348 | 1,334 | 1,342 | -4 | -0.3 | 8,300 |
| 6/14 | 1,340 | 1,354 | 1,339 | 1,346 | +6 | +0.5 | 8,200 |
| 6/13 | 1,345 | 1,348 | 1,336 | 1,340 | -5 | -0.4 | 3,200 |
| 6/12 | 1,343 | 1,350 | 1,343 | 1,345 | +2 | +0.2 | 8,300 |
| 6/11 | 1,358 | 1,359 | 1,343 | 1,343 | -15 | -1.1 | 16,100 |
| 6/10 | 1,343 | 1,358 | 1,343 | 1,358 | +15 | +1.1 | 3,400 |
| 6/7 | 1,347 | 1,360 | 1,342 | 1,343 | -7 | -0.5 | 1,800 |
| 6/6 | 1,348 | 1,356 | 1,341 | 1,350 | +2 | +0.2 | 4,200 |
| 6/5 | 1,350 | 1,356 | 1,347 | 1,348 | -9 | -0.7 | 3,800 |
| 6/4 | 1,366 | 1,366 | 1,353 | 1,357 | -8 | -0.6 | 2,600 |
| 6/3 | 1,372 | 1,372 | 1,356 | 1,365 | -14 | -1.0 | 5,200 |
| 5/31 | 1,340 | 1,379 | 1,340 | 1,379 | +30 | +2.2 | 6,400 |
| 5/30 | 1,331 | 1,349 | 1,327 | 1,349 | +18 | +1.4 | 10,600 |
▶︎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
