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 | 1,369 | 1,399 | 1,368 | 1,398 | +29 | +2.1 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,161 | 1,170 | 1,098 | 1,109 | -58 | -5.0 | 39,200 |
| 12/30 | 1,071 | 1,180 | 1,066 | 1,167 | +93 | +8.7 | 80,000 |
| 12/24 | 1,078 | 1,081 | 1,036 | 1,074 | -6 | -0.6 | 47,000 |
| 12/17 | 1,091 | 1,094 | 1,068 | 1,080 | -1 | -0.1 | 38,900 |
| 12/10 | 1,091 | 1,109 | 1,068 | 1,081 | -18 | -1.6 | 49,300 |
| 12/3 | 1,082 | 1,142 | 1,080 | 1,099 | -31 | -2.7 | 58,200 |
| 11/26 | 1,138 | 1,155 | 1,118 | 1,130 | -20 | -1.7 | 17,800 |
| 11/19 | 1,160 | 1,177 | 1,144 | 1,150 | -3 | -0.3 | 27,500 |
| 11/12 | 1,185 | 1,205 | 1,139 | 1,153 | -32 | -2.7 | 43,500 |
| 11/5 | 1,259 | 1,259 | 1,155 | 1,185 | +4 | +0.3 | 44,200 |
| 10/29 | 1,218 | 1,248 | 1,126 | 1,181 | -36 | -3.0 | 88,400 |
| 10/22 | 1,200 | 1,269 | 1,193 | 1,217 | +32 | +2.7 | 80,700 |
| 10/15 | 1,147 | 1,185 | 1,136 | 1,185 | +45 | +4.0 | 37,800 |
| 10/8 | 1,167 | 1,169 | 1,104 | 1,140 | -10 | -0.9 | 78,100 |
| 10/1 | 1,127 | 1,185 | 1,086 | 1,150 | +25 | +2.2 | 115,400 |
| 9/24 | 1,103 | 1,127 | 1,102 | 1,125 | -1 | -0.1 | 22,000 |
| 9/17 | 1,110 | 1,126 | 1,096 | 1,126 | +16 | +1.4 | 54,200 |
| 9/10 | 1,099 | 1,110 | 1,091 | 1,110 | +12 | +1.1 | 52,700 |
| 9/3 | 1,109 | 1,110 | 1,086 | 1,098 | -1 | -0.1 | 44,000 |
| 8/27 | 1,084 | 1,101 | 1,075 | 1,099 | +15 | +1.4 | 20,700 |
| 8/20 | 1,083 | 1,094 | 1,069 | 1,084 | -1 | -0.1 | 39,800 |
| 8/13 | 1,066 | 1,094 | 1,059 | 1,085 | +18 | +1.7 | 20,100 |
| 8/6 | 1,059 | 1,104 | 1,059 | 1,067 | -22 | -2.0 | 31,400 |
| 7/30 | 1,098 | 1,108 | 1,087 | 1,089 | -3 | -0.3 | 29,700 |
| 7/21 | 1,077 | 1,094 | 1,065 | 1,092 | +11 | +1.0 | 22,200 |
| 7/16 | 1,106 | 1,114 | 1,070 | 1,081 | -1 | -0.1 | 42,100 |
| 7/9 | 1,120 | 1,120 | 1,061 | 1,082 | -38 | -3.4 | 55,400 |
| 7/2 | 1,125 | 1,136 | 1,106 | 1,120 | -5 | -0.4 | 63,500 |
| 6/25 | 1,063 | 1,149 | 1,050 | 1,125 | +53 | +4.9 | 96,700 |
| 6/18 | 1,060 | 1,092 | 1,050 | 1,072 | +6 | +0.6 | 78,800 |
▶︎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
