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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,505 (24/03/27) | 1,039 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,385 | 1,398 | 1,355 | 1,370 | -19 | -1.4 | 34,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,447 | 1,466 | 1,335 | 1,389 | -27 | -1.9 | 69,700 |
| 24/12 | 1,364 | 1,425 | 1,361 | 1,416 | +55 | +4.0 | 81,200 |
| 24/11 | 1,356 | 1,405 | 1,350 | 1,361 | -25 | -1.8 | 51,800 |
| 24/10 | 1,383 | 1,407 | 1,320 | 1,386 | +63 | +4.8 | 84,500 |
| 24/09 | 1,355 | 1,400 | 1,281 | 1,323 | -32 | -2.4 | 92,700 |
| 24/08 | 1,405 | 1,435 | 1,039 | 1,355 | -80 | -5.6 | 148,600 |
| 24/07 | 1,449 | 1,450 | 1,367 | 1,435 | +12 | +0.8 | 128,900 |
| 24/06 | 1,372 | 1,439 | 1,334 | 1,423 | +44 | +3.2 | 131,500 |
| 24/05 | 1,394 | 1,402 | 1,327 | 1,379 | -6 | -0.4 | 96,300 |
| 24/04 | 1,418 | 1,428 | 1,368 | 1,385 | -41 | -2.9 | 101,900 |
| 24/03 | 1,419 | 1,505 | 1,395 | 1,426 | +6 | +0.4 | 523,200 |
| 24/02 | 1,446 | 1,446 | 1,390 | 1,420 | -18 | -1.3 | 80,200 |
| 24/01 | 1,426 | 1,465 | 1,404 | 1,438 | +3 | +0.2 | 81,900 |
| 23/12 | 1,420 | 1,454 | 1,361 | 1,435 | +15 | +1.1 | 114,400 |
| 23/11 | 1,375 | 1,430 | 1,336 | 1,420 | +44 | +3.2 | 100,200 |
| 23/10 | 1,406 | 1,448 | 1,340 | 1,376 | -28 | -2.0 | 130,000 |
| 23/09 | 1,432 | 1,475 | 1,404 | 1,404 | -20 | -1.4 | 125,700 |
| 23/08 | 1,434 | 1,442 | 1,380 | 1,424 | -10 | -0.7 | 87,300 |
| 23/07 | 1,449 | 1,468 | 1,398 | 1,434 | -13 | -0.9 | 107,400 |
| 23/06 | 1,381 | 1,486 | 1,381 | 1,447 | +68 | +4.9 | 200,400 |
| 23/05 | 1,425 | 1,448 | 1,365 | 1,379 | -40 | -2.8 | 122,200 |
| 23/04 | 1,399 | 1,423 | 1,376 | 1,419 | +15 | +1.1 | 137,700 |
| 23/03 | 1,468 | 1,498 | 1,365 | 1,404 | -56 | -3.8 | 594,100 |
| 23/02 | 1,470 | 1,495 | 1,412 | 1,460 | -2 | -0.1 | 169,500 |
| 23/01 | 1,463 | 1,505 | 1,402 | 1,462 | +12 | +0.8 | 138,000 |
| 22/12 | 1,457 | 1,479 | 1,352 | 1,450 | +15 | +1.1 | 190,700 |
| 22/11 | 1,473 | 1,521 | 1,421 | 1,435 | -35 | -2.4 | 189,700 |
| 22/10 | 1,321 | 1,550 | 1,321 | 1,470 | +135 | +10.1 | 469,100 |
| 22/09 | 1,410 | 1,410 | 1,285 | 1,335 | -75 | -5.3 | 279,900 |
| 22/08 | 1,490 | 1,490 | 1,303 | 1,410 | -100 | -6.6 | 367,200 |
▶︎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
