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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,395 | 1,398 | 1,378 | 1,398 | +30 | +2.2 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 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 |
| 11/1 | 1,375 | 1,377 | 1,341 | 1,364 | -12 | -0.9 | 11,600 |
| 10/31 | 1,393 | 1,393 | 1,367 | 1,376 | -10 | -0.7 | 6,100 |
| 10/30 | 1,387 | 1,387 | 1,362 | 1,386 | +13 | +1.0 | 5,600 |
| 10/27 | 1,355 | 1,373 | 1,355 | 1,373 | +27 | +2.0 | 7,800 |
| 10/26 | 1,355 | 1,355 | 1,341 | 1,346 | -5 | -0.4 | 5,800 |
| 10/25 | 1,354 | 1,360 | 1,343 | 1,351 | -3 | -0.2 | 6,900 |
| 10/24 | 1,366 | 1,368 | 1,340 | 1,354 | -7 | -0.5 | 9,700 |
| 10/23 | 1,383 | 1,383 | 1,360 | 1,361 | -29 | -2.1 | 14,200 |
▶︎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
