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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,349 | 1,349 | 1,331 | 1,331 | -6 | -0.5 | 5,500 |
| 5/28 | 1,350 | 1,350 | 1,335 | 1,337 | -7 | -0.5 | 7,100 |
| 5/27 | 1,347 | 1,351 | 1,340 | 1,344 | 0 | 0.0 | 5,800 |
| 5/24 | 1,344 | 1,347 | 1,344 | 1,344 | -2 | -0.2 | 2,300 |
| 5/23 | 1,352 | 1,354 | 1,345 | 1,346 | 0 | 0.0 | 2,600 |
| 5/22 | 1,347 | 1,355 | 1,345 | 1,346 | -3 | -0.2 | 5,200 |
| 5/21 | 1,345 | 1,352 | 1,343 | 1,349 | +4 | +0.3 | 3,200 |
| 5/20 | 1,352 | 1,356 | 1,345 | 1,345 | -7 | -0.5 | 8,000 |
| 5/17 | 1,355 | 1,357 | 1,352 | 1,352 | -5 | -0.4 | 3,800 |
| 5/16 | 1,364 | 1,364 | 1,353 | 1,357 | -9 | -0.7 | 8,200 |
| 5/15 | 1,381 | 1,386 | 1,366 | 1,366 | -11 | -0.8 | 7,200 |
| 5/14 | 1,396 | 1,396 | 1,376 | 1,377 | -14 | -1.0 | 4,300 |
| 5/13 | 1,395 | 1,396 | 1,382 | 1,391 | +4 | +0.3 | 1,100 |
| 5/10 | 1,397 | 1,397 | 1,384 | 1,387 | -10 | -0.7 | 1,500 |
| 5/9 | 1,396 | 1,397 | 1,384 | 1,397 | +11 | +0.8 | 2,200 |
| 5/8 | 1,395 | 1,397 | 1,386 | 1,386 | -4 | -0.3 | 1,900 |
| 5/7 | 1,395 | 1,398 | 1,390 | 1,390 | -4 | -0.3 | 1,900 |
| 5/2 | 1,402 | 1,402 | 1,382 | 1,394 | +13 | +0.9 | 4,600 |
| 5/1 | 1,394 | 1,395 | 1,377 | 1,381 | -4 | -0.3 | 2,900 |
| 4/30 | 1,393 | 1,393 | 1,378 | 1,385 | +6 | +0.4 | 4,100 |
| 4/26 | 1,377 | 1,379 | 1,371 | 1,379 | +3 | +0.2 | 4,000 |
| 4/25 | 1,378 | 1,387 | 1,376 | 1,376 | -2 | -0.2 | 2,300 |
| 4/24 | 1,375 | 1,386 | 1,375 | 1,378 | +3 | +0.2 | 5,300 |
| 4/23 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.2 | 2,000 |
| 4/22 | 1,378 | 1,380 | 1,368 | 1,373 | +2 | +0.2 | 4,500 |
| 4/19 | 1,384 | 1,384 | 1,371 | 1,371 | -17 | -1.2 | 8,800 |
| 4/18 | 1,389 | 1,389 | 1,383 | 1,388 | +3 | +0.2 | 2,500 |
| 4/17 | 1,385 | 1,391 | 1,385 | 1,385 | 0 | 0.0 | 4,300 |
| 4/16 | 1,393 | 1,394 | 1,383 | 1,385 | -8 | -0.6 | 5,000 |
| 4/15 | 1,389 | 1,399 | 1,389 | 1,393 | -5 | -0.4 | 3,000 |
▶︎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
