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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,078 | 1,078 | 1,058 | 1,066 | -4 | -0.4 | 33,100 |
| 6/4 | 1,068 | 1,076 | 1,047 | 1,070 | +5 | +0.5 | 48,200 |
| 5/28 | 1,034 | 1,065 | 1,017 | 1,065 | +29 | +2.8 | 53,900 |
| 5/21 | 1,025 | 1,045 | 984 | 1,036 | +11 | +1.1 | 131,600 |
| 5/14 | 1,122 | 1,140 | 1,007 | 1,025 | -101 | -9.0 | 169,700 |
| 5/7 | 1,127 | 1,136 | 1,110 | 1,126 | -1 | -0.1 | 35,500 |
| 4/30 | 1,129 | 1,155 | 1,112 | 1,127 | -1 | -0.1 | 72,200 |
| 4/23 | 1,215 | 1,225 | 1,128 | 1,128 | -87 | -7.2 | 99,100 |
| 4/16 | 1,225 | 1,240 | 1,199 | 1,215 | -15 | -1.2 | 83,400 |
| 4/9 | 1,212 | 1,235 | 1,170 | 1,230 | +15 | +1.2 | 132,900 |
| 4/2 | 1,298 | 1,310 | 1,187 | 1,215 | -77 | -6.0 | 282,300 |
| 3/26 | 1,340 | 1,344 | 1,230 | 1,292 | -51 | -3.8 | 248,400 |
| 3/19 | 1,338 | 1,400 | 1,317 | 1,343 | +19 | +1.4 | 219,000 |
| 3/12 | 1,244 | 1,336 | 1,236 | 1,324 | +99 | +8.1 | 112,900 |
| 3/5 | 1,351 | 1,351 | 1,208 | 1,225 | -148 | -10.8 | 167,100 |
| 2/26 | 1,420 | 1,484 | 1,319 | 1,373 | -18 | -1.3 | 232,320 |
| 2/19 | 1,258 | 1,501 | 1,248 | 1,391 | +147 | +11.8 | 273,361 |
| 2/12 | 1,259 | 1,269 | 1,209 | 1,244 | -13 | -1.0 | 106,320 |
| 2/5 | 1,083 | 1,274 | 1,079 | 1,257 | +203 | +19.3 | 490,442 |
| 1/29 | 993 | 1,058 | 987 | 1,054 | +71 | +7.2 | 71,400 |
| 1/22 | 984 | 1,002 | 964 | 983 | -5 | -0.5 | 49,200 |
| 1/15 | 994 | 1,004 | 984 | 988 | -7 | -0.7 | 27,600 |
| 1/8 | 1,007 | 1,007 | 974 | 995 | +12 | +1.2 | 59,760 |
| 12/30 | 947 | 983 | 947 | 983 | +37 | +3.9 | 47,400 |
| 12/25 | 988 | 990 | 945 | 946 | -30 | -3.1 | 73,200 |
| 12/18 | 958 | 986 | 940 | 976 | +17 | +1.8 | 119,760 |
| 12/11 | 983 | 983 | 938 | 959 | -8 | -0.8 | 57,600 |
| 12/4 | 978 | 1,026 | 964 | 967 | +4 | +0.4 | 67,200 |
| 11/27 | 970 | 974 | 947 | 963 | -10 | -1.0 | 37,080 |
| 11/20 | 961 | 973 | 929 | 973 | +24 | +2.5 | 61,320 |
▶︎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
