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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,476 | 1,522 | 1,461 | 1,510 | +27 | +1.8 | 49,500 |
| 7/22 | 1,449 | 1,496 | 1,437 | 1,483 | +57 | +4.0 | 42,600 |
| 7/15 | 1,383 | 1,477 | 1,378 | 1,426 | +62 | +4.6 | 77,400 |
| 7/8 | 1,371 | 1,400 | 1,360 | 1,364 | -7 | -0.5 | 44,800 |
| 7/1 | 1,300 | 1,429 | 1,300 | 1,371 | +79 | +6.1 | 136,600 |
| 6/24 | 1,240 | 1,301 | 1,231 | 1,292 | +55 | +4.5 | 37,600 |
| 6/17 | 1,283 | 1,283 | 1,215 | 1,237 | -49 | -3.8 | 49,100 |
| 6/10 | 1,277 | 1,315 | 1,266 | 1,286 | +10 | +0.8 | 55,300 |
| 6/3 | 1,239 | 1,329 | 1,229 | 1,276 | +58 | +4.8 | 95,900 |
| 5/27 | 1,209 | 1,243 | 1,198 | 1,218 | +9 | +0.7 | 43,900 |
| 5/20 | 1,260 | 1,260 | 1,186 | 1,209 | -31 | -2.5 | 59,000 |
| 5/13 | 1,314 | 1,315 | 1,210 | 1,240 | -77 | -5.9 | 77,700 |
| 5/6 | 1,313 | 1,317 | 1,280 | 1,317 | +4 | +0.3 | 32,200 |
| 4/28 | 1,213 | 1,313 | 1,211 | 1,313 | +82 | +6.7 | 55,200 |
| 4/22 | 1,230 | 1,289 | 1,210 | 1,231 | -11 | -0.9 | 82,100 |
| 4/15 | 1,312 | 1,313 | 1,240 | 1,242 | -71 | -5.4 | 53,600 |
| 4/8 | 1,291 | 1,390 | 1,291 | 1,313 | +22 | +1.7 | 105,600 |
| 4/1 | 1,339 | 1,344 | 1,265 | 1,291 | -31 | -2.3 | 180,400 |
| 3/25 | 1,335 | 1,346 | 1,283 | 1,322 | +17 | +1.3 | 81,100 |
| 3/18 | 1,240 | 1,326 | 1,208 | 1,305 | +61 | +4.9 | 223,800 |
| 3/11 | 1,203 | 1,244 | 1,156 | 1,244 | +42 | +3.5 | 200,900 |
| 3/4 | 1,240 | 1,269 | 1,180 | 1,202 | -34 | -2.8 | 89,200 |
| 2/25 | 1,205 | 1,251 | 1,190 | 1,236 | +30 | +2.5 | 46,600 |
| 2/18 | 1,203 | 1,206 | 1,164 | 1,206 | +3 | +0.3 | 46,000 |
| 2/10 | 1,182 | 1,223 | 1,177 | 1,203 | +27 | +2.3 | 36,000 |
| 2/4 | 1,188 | 1,198 | 1,156 | 1,176 | +46 | +4.1 | 64,400 |
| 1/28 | 1,139 | 1,158 | 1,101 | 1,130 | -5 | -0.4 | 50,400 |
| 1/21 | 1,172 | 1,174 | 1,100 | 1,135 | -30 | -2.6 | 33,700 |
| 1/14 | 1,123 | 1,169 | 1,113 | 1,165 | +56 | +5.1 | 23,000 |
| 1/7 | 1,161 | 1,170 | 1,098 | 1,109 | -58 | -5.0 | 39,200 |
▶︎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
