！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,418 | 1,428 | 1,368 | 1,379 | -47 | -3.3 | 101,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,376 | 1,522 | 1,359 | 1,510 | +127 | +9.2 | 226,900 |
| 22/06 | 1,300 | 1,429 | 1,215 | 1,383 | +92 | +7.1 | 301,900 |
| 22/05 | 1,313 | 1,317 | 1,186 | 1,291 | -22 | -1.7 | 272,800 |
| 22/04 | 1,285 | 1,390 | 1,210 | 1,313 | +28 | +2.2 | 314,500 |
| 22/03 | 1,256 | 1,346 | 1,156 | 1,285 | +37 | +3.0 | 742,400 |
| 22/02 | 1,161 | 1,255 | 1,161 | 1,248 | +82 | +7.0 | 180,600 |
| 22/01 | 1,161 | 1,198 | 1,098 | 1,166 | -1 | -0.1 | 173,700 |
| 21/12 | 1,122 | 1,180 | 1,036 | 1,167 | +73 | +6.7 | 241,000 |
| 21/11 | 1,259 | 1,259 | 1,082 | 1,094 | -87 | -7.4 | 165,400 |
| 21/10 | 1,148 | 1,269 | 1,104 | 1,181 | +25 | +2.2 | 305,400 |
▶︎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