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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,424 | 1,475 | 1,412 | 1,473 | +49 | +3.4 | 59,800 |
| 2/17 | 1,441 | 1,443 | 1,421 | 1,424 | -28 | -1.9 | 34,600 |
| 2/10 | 1,439 | 1,471 | 1,431 | 1,452 | +26 | +1.8 | 26,500 |
| 2/3 | 1,493 | 1,497 | 1,424 | 1,426 | -43 | -2.9 | 51,900 |
| 1/27 | 1,448 | 1,505 | 1,445 | 1,469 | +21 | +1.5 | 38,600 |
| 1/20 | 1,420 | 1,459 | 1,410 | 1,448 | +35 | +2.5 | 25,300 |
| 1/13 | 1,441 | 1,457 | 1,402 | 1,413 | -28 | -1.9 | 23,700 |
| 1/6 | 1,463 | 1,470 | 1,403 | 1,441 | -9 | -0.6 | 23,700 |
| 12/30 | 1,381 | 1,470 | 1,381 | 1,450 | +76 | +5.5 | 68,700 |
| 12/23 | 1,440 | 1,442 | 1,352 | 1,374 | -70 | -4.9 | 40,000 |
| 12/16 | 1,479 | 1,479 | 1,438 | 1,444 | -29 | -2.0 | 23,700 |
| 12/9 | 1,411 | 1,473 | 1,411 | 1,473 | +40 | +2.8 | 39,100 |
| 12/2 | 1,457 | 1,483 | 1,412 | 1,433 | -30 | -2.1 | 53,700 |
| 11/25 | 1,483 | 1,500 | 1,455 | 1,463 | -43 | -2.9 | 46,000 |
| 11/18 | 1,510 | 1,521 | 1,474 | 1,506 | -12 | -0.8 | 26,100 |
| 11/11 | 1,438 | 1,518 | 1,438 | 1,518 | +97 | +6.8 | 47,700 |
| 11/4 | 1,550 | 1,550 | 1,421 | 1,421 | -121 | -7.9 | 64,200 |
| 10/28 | 1,530 | 1,542 | 1,465 | 1,542 | +12 | +0.8 | 97,300 |
| 10/21 | 1,513 | 1,542 | 1,480 | 1,530 | +10 | +0.7 | 102,200 |
| 10/14 | 1,356 | 1,520 | 1,351 | 1,520 | +164 | +12.1 | 173,000 |
| 10/7 | 1,321 | 1,385 | 1,321 | 1,356 | +21 | +1.6 | 67,800 |
| 9/30 | 1,307 | 1,387 | 1,285 | 1,335 | +14 | +1.1 | 89,800 |
| 9/22 | 1,325 | 1,340 | 1,300 | 1,321 | +3 | +0.2 | 44,800 |
| 9/16 | 1,379 | 1,392 | 1,317 | 1,318 | -60 | -4.4 | 58,000 |
| 9/9 | 1,342 | 1,395 | 1,332 | 1,378 | +28 | +2.1 | 50,200 |
| 9/2 | 1,394 | 1,429 | 1,334 | 1,350 | -50 | -3.6 | 89,700 |
| 8/26 | 1,351 | 1,426 | 1,345 | 1,400 | +44 | +3.2 | 56,200 |
| 8/19 | 1,372 | 1,397 | 1,340 | 1,356 | +9 | +0.7 | 90,500 |
| 8/12 | 1,349 | 1,355 | 1,303 | 1,347 | +7 | +0.5 | 52,100 |
| 8/5 | 1,490 | 1,490 | 1,330 | 1,340 | -170 | -11.3 | 115,800 |
▶︎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
