！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) | 1,375 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,389 | 1,399 | 1,371 | 1,371 | -27 | -1.9 | 32,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,409 | 1,411 | 1,390 | 1,398 | -11 | -0.8 | 21,500 |
| 4/5 | 1,418 | 1,428 | 1,375 | 1,409 | -17 | -1.2 | 34,600 |
| 3/29 | 1,490 | 1,505 | 1,414 | 1,426 | -56 | -3.8 | 194,200 |
| 3/22 | 1,448 | 1,482 | 1,443 | 1,482 | +34 | +2.4 | 23,400 |
| 3/15 | 1,426 | 1,469 | 1,402 | 1,448 | +20 | +1.4 | 199,800 |
| 3/8 | 1,423 | 1,430 | 1,395 | 1,428 | +8 | +0.6 | 102,500 |
| 3/1 | 1,405 | 1,437 | 1,403 | 1,420 | +14 | +1.0 | 25,800 |
| 2/22 | 1,404 | 1,408 | 1,393 | 1,406 | +2 | +0.1 | 13,200 |
| 2/16 | 1,407 | 1,407 | 1,390 | 1,404 | +11 | +0.8 | 18,500 |
| 2/9 | 1,415 | 1,422 | 1,391 | 1,393 | -21 | -1.5 | 18,600 |
| 2/2 | 1,412 | 1,446 | 1,411 | 1,414 | +3 | +0.2 | 20,600 |
| 1/26 | 1,420 | 1,444 | 1,407 | 1,411 | -9 | -0.6 | 18,700 |
| 1/19 | 1,445 | 1,465 | 1,404 | 1,420 | -23 | -1.6 | 22,900 |
| 1/12 | 1,450 | 1,457 | 1,425 | 1,443 | -5 | -0.4 | 17,800 |
| 1/5 | 1,426 | 1,456 | 1,407 | 1,448 | +13 | +0.9 | 9,300 |
| 12/29 | 1,396 | 1,454 | 1,392 | 1,435 | +39 | +2.8 | 46,100 |
| 12/22 | 1,365 | 1,398 | 1,361 | 1,396 | +11 | +0.8 | 19,100 |
| 12/15 | 1,394 | 1,407 | 1,381 | 1,385 | +3 | +0.2 | 15,000 |
| 12/8 | 1,424 | 1,443 | 1,380 | 1,382 | -37 | -2.6 | 31,600 |
| 12/1 | 1,409 | 1,430 | 1,400 | 1,419 | +19 | +1.4 | 18,200 |
| 11/24 | 1,391 | 1,414 | 1,379 | 1,400 | +9 | +0.7 | 17,200 |
| 11/17 | 1,364 | 1,391 | 1,341 | 1,391 | +27 | +2.0 | 19,600 |
| 11/10 | 1,354 | 1,367 | 1,336 | 1,364 | +10 | +0.7 | 26,400 |
| 11/2 | 1,387 | 1,393 | 1,341 | 1,354 | -19 | -1.4 | 33,100 |
| 10/27 | 1,383 | 1,383 | 1,340 | 1,373 | -17 | -1.2 | 44,400 |
| 10/20 | 1,431 | 1,431 | 1,390 | 1,390 | -41 | -2.9 | 15,200 |
| 10/13 | 1,415 | 1,448 | 1,400 | 1,431 | +18 | +1.3 | 23,200 |
| 10/6 | 1,406 | 1,420 | 1,381 | 1,413 | +9 | +0.6 | 35,500 |
| 9/29 | 1,447 | 1,460 | 1,404 | 1,404 | -52 | -3.6 | 39,300 |
| 9/22 | 1,439 | 1,470 | 1,433 | 1,456 | +6 | +0.4 | 23,500 |
▶︎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