！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,402 | 1,402 | 1,382 | 1,394 | +13 | +0.9 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/7 | 1,432 | 1,433 | 1,410 | 1,410 | -22 | -1.5 | 3,600 |
| 12/6 | 1,413 | 1,443 | 1,403 | 1,432 | +29 | +2.1 | 11,000 |
| 12/5 | 1,400 | 1,413 | 1,382 | 1,403 | -6 | -0.4 | 4,600 |
| 12/4 | 1,424 | 1,424 | 1,405 | 1,409 | -10 | -0.7 | 2,100 |
| 12/1 | 1,420 | 1,420 | 1,410 | 1,419 | -1 | -0.1 | 2,600 |
| 11/30 | 1,430 | 1,430 | 1,409 | 1,420 | +6 | +0.4 | 3,500 |
| 11/29 | 1,429 | 1,429 | 1,414 | 1,414 | -1 | -0.1 | 3,500 |
| 11/28 | 1,412 | 1,415 | 1,401 | 1,415 | +15 | +1.1 | 5,200 |
| 11/27 | 1,409 | 1,409 | 1,400 | 1,400 | 0 | 0.0 | 3,400 |
| 11/24 | 1,398 | 1,414 | 1,398 | 1,400 | +3 | +0.2 | 6,300 |
| 11/22 | 1,390 | 1,397 | 1,390 | 1,397 | +8 | +0.6 | 1,900 |
| 11/21 | 1,399 | 1,399 | 1,381 | 1,389 | +10 | +0.7 | 5,100 |
| 11/20 | 1,391 | 1,392 | 1,379 | 1,379 | -12 | -0.9 | 3,900 |
| 11/17 | 1,372 | 1,391 | 1,366 | 1,391 | +25 | +1.8 | 6,300 |
| 11/16 | 1,374 | 1,374 | 1,359 | 1,366 | -5 | -0.4 | 2,400 |
| 11/15 | 1,364 | 1,378 | 1,364 | 1,371 | 0 | 0.0 | 2,300 |
| 11/14 | 1,364 | 1,375 | 1,351 | 1,371 | +11 | +0.8 | 5,200 |
| 11/13 | 1,364 | 1,364 | 1,341 | 1,360 | -4 | -0.3 | 3,400 |
| 11/10 | 1,355 | 1,367 | 1,342 | 1,364 | +9 | +0.7 | 6,200 |
| 11/9 | 1,344 | 1,358 | 1,341 | 1,355 | +12 | +0.9 | 2,800 |
| 11/8 | 1,342 | 1,346 | 1,336 | 1,343 | -1 | -0.1 | 6,300 |
| 11/7 | 1,344 | 1,349 | 1,342 | 1,344 | -9 | -0.7 | 5,300 |
| 11/6 | 1,354 | 1,354 | 1,343 | 1,353 | -1 | -0.1 | 5,800 |
| 11/2 | 1,359 | 1,359 | 1,341 | 1,354 | -10 | -0.7 | 9,800 |
▶︎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