！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,393 | 1,402 | 1,377 | 1,394 | +15 | +1.1 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,441 | 1,450 | 1,425 | 1,450 | +26 | +1.8 | 18,000 |
| 9/8 | 1,439 | 1,475 | 1,420 | 1,424 | -15 | -1.0 | 39,400 |
| 9/1 | 1,399 | 1,439 | 1,387 | 1,439 | +40 | +2.9 | 23,300 |
| 8/25 | 1,383 | 1,409 | 1,381 | 1,399 | +16 | +1.2 | 13,800 |
| 8/18 | 1,436 | 1,442 | 1,380 | 1,383 | -56 | -3.9 | 22,900 |
| 8/10 | 1,400 | 1,439 | 1,400 | 1,439 | +36 | +2.6 | 13,000 |
| 8/4 | 1,446 | 1,446 | 1,398 | 1,403 | -49 | -3.4 | 32,300 |
| 7/28 | 1,437 | 1,452 | 1,407 | 1,452 | +24 | +1.7 | 28,400 |
| 7/21 | 1,405 | 1,434 | 1,404 | 1,428 | +23 | +1.6 | 13,500 |
| 7/14 | 1,400 | 1,419 | 1,398 | 1,405 | +7 | +0.5 | 20,800 |
| 7/7 | 1,449 | 1,468 | 1,398 | 1,398 | -49 | -3.4 | 32,200 |
| 6/30 | 1,406 | 1,486 | 1,398 | 1,447 | +34 | +2.4 | 62,000 |
| 6/23 | 1,418 | 1,446 | 1,399 | 1,413 | -11 | -0.8 | 37,400 |
| 6/16 | 1,441 | 1,464 | 1,418 | 1,424 | -14 | -1.0 | 38,100 |
| 6/9 | 1,403 | 1,438 | 1,399 | 1,438 | +35 | +2.5 | 47,800 |
| 6/2 | 1,399 | 1,410 | 1,365 | 1,403 | +14 | +1.0 | 49,500 |
| 5/26 | 1,400 | 1,408 | 1,383 | 1,389 | -13 | -0.9 | 20,300 |
| 5/19 | 1,370 | 1,424 | 1,370 | 1,402 | -36 | -2.5 | 29,800 |
| 5/12 | 1,431 | 1,448 | 1,415 | 1,438 | +13 | +0.9 | 25,600 |
| 5/2 | 1,425 | 1,430 | 1,409 | 1,425 | +6 | +0.4 | 12,100 |
| 4/28 | 1,415 | 1,419 | 1,394 | 1,419 | +13 | +0.9 | 24,100 |
| 4/21 | 1,418 | 1,423 | 1,402 | 1,406 | -7 | -0.5 | 18,200 |
| 4/14 | 1,420 | 1,420 | 1,376 | 1,413 | +9 | +0.6 | 42,800 |
| 4/7 | 1,399 | 1,423 | 1,379 | 1,404 | 0 | 0.0 | 52,600 |
| 3/31 | 1,425 | 1,448 | 1,397 | 1,404 | -6 | -0.4 | 171,700 |
| 3/24 | 1,390 | 1,420 | 1,365 | 1,410 | +27 | +2.0 | 45,100 |
| 3/17 | 1,454 | 1,454 | 1,372 | 1,383 | -80 | -5.5 | 210,500 |
| 3/10 | 1,490 | 1,498 | 1,456 | 1,463 | -27 | -1.8 | 134,100 |
▶︎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