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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,351 | 1,399 | 1,350 | 1,398 | +47 | +3.5 | 16,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,390 | 1,404 | 1,350 | 1,351 | -53 | -3.8 | 10,100 |
| 11/8 | 1,376 | 1,405 | 1,360 | 1,404 | +33 | +2.4 | 11,100 |
| 11/1 | 1,373 | 1,407 | 1,343 | 1,371 | -5 | -0.4 | 27,500 |
| 10/25 | 1,393 | 1,398 | 1,360 | 1,376 | -17 | -1.2 | 13,100 |
| 10/18 | 1,377 | 1,398 | 1,361 | 1,393 | +4 | +0.3 | 13,600 |
| 10/11 | 1,376 | 1,395 | 1,364 | 1,389 | +21 | +1.5 | 16,800 |
| 10/4 | 1,360 | 1,390 | 1,318 | 1,368 | +12 | +0.9 | 20,200 |
| 9/27 | 1,326 | 1,400 | 1,308 | 1,356 | +37 | +2.8 | 22,100 |
| 9/20 | 1,306 | 1,333 | 1,298 | 1,319 | +15 | +1.2 | 14,700 |
| 9/13 | 1,301 | 1,335 | 1,281 | 1,304 | -2 | -0.2 | 31,300 |
| 9/6 | 1,355 | 1,356 | 1,302 | 1,306 | -49 | -3.6 | 19,500 |
| 8/30 | 1,325 | 1,396 | 1,325 | 1,355 | +30 | +2.3 | 23,200 |
| 8/23 | 1,319 | 1,344 | 1,305 | 1,325 | +3 | +0.2 | 16,100 |
| 8/16 | 1,299 | 1,345 | 1,255 | 1,322 | +43 | +3.4 | 23,200 |
| 8/9 | 1,339 | 1,345 | 1,039 | 1,279 | -60 | -4.5 | 63,200 |
| 8/2 | 1,381 | 1,435 | 1,339 | 1,339 | -28 | -2.1 | 42,400 |
| 7/26 | 1,411 | 1,416 | 1,367 | 1,367 | -31 | -2.2 | 24,000 |
| 7/19 | 1,400 | 1,414 | 1,394 | 1,398 | -3 | -0.2 | 21,000 |
| 7/12 | 1,435 | 1,435 | 1,390 | 1,401 | -34 | -2.4 | 27,000 |
| 7/5 | 1,449 | 1,450 | 1,422 | 1,435 | +12 | +0.8 | 37,400 |
| 6/28 | 1,378 | 1,439 | 1,369 | 1,423 | +58 | +4.3 | 45,300 |
| 6/21 | 1,344 | 1,374 | 1,334 | 1,365 | +19 | +1.4 | 29,400 |
| 6/14 | 1,343 | 1,359 | 1,336 | 1,346 | +3 | +0.2 | 39,200 |
| 6/7 | 1,372 | 1,372 | 1,341 | 1,343 | -36 | -2.6 | 17,600 |
| 5/31 | 1,347 | 1,379 | 1,327 | 1,379 | +35 | +2.6 | 35,400 |
| 5/24 | 1,352 | 1,356 | 1,343 | 1,344 | -8 | -0.6 | 21,300 |
| 5/17 | 1,395 | 1,396 | 1,352 | 1,352 | -35 | -2.5 | 24,600 |
| 5/10 | 1,395 | 1,398 | 1,384 | 1,387 | -7 | -0.5 | 7,500 |
| 5/2 | 1,393 | 1,402 | 1,377 | 1,394 | +15 | +1.1 | 11,600 |
| 4/26 | 1,378 | 1,387 | 1,368 | 1,379 | +8 | +0.6 | 18,100 |
▶︎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
