7279東証S貸借
業種 輸送用機器
ハイレックスコーポレーション 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 |
|---|---|
| 1,801 (24/03/08) | 1,060 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,801 (24/03/08) | 1,336 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,550 | 1,580 | 1,530 | 1,571 | +10 | +0.6 | 46,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,566 | 1,584 | 1,558 | 1,561 | -44 | -2.7 | 261,300 |
| 4/24 | 1,574 | 1,605 | 1,546 | 1,605 | +27 | +1.7 | 29,300 |
| 4/23 | 1,563 | 1,579 | 1,560 | 1,578 | +11 | +0.7 | 21,400 |
| 4/22 | 1,562 | 1,584 | 1,550 | 1,567 | +6 | +0.4 | 39,700 |
| 4/19 | 1,615 | 1,620 | 1,539 | 1,561 | -56 | -3.5 | 56,400 |
| 4/18 | 1,577 | 1,618 | 1,577 | 1,617 | +42 | +2.7 | 46,400 |
| 4/17 | 1,609 | 1,622 | 1,570 | 1,575 | -15 | -0.9 | 38,400 |
| 4/16 | 1,620 | 1,643 | 1,582 | 1,590 | -30 | -1.9 | 60,300 |
| 4/15 | 1,630 | 1,630 | 1,602 | 1,620 | -17 | -1.0 | 36,000 |
| 4/12 | 1,640 | 1,640 | 1,625 | 1,637 | +11 | +0.7 | 22,300 |
| 4/11 | 1,620 | 1,638 | 1,610 | 1,626 | +13 | +0.8 | 16,900 |
| 4/10 | 1,621 | 1,639 | 1,613 | 1,613 | -14 | -0.9 | 30,700 |
| 4/9 | 1,624 | 1,652 | 1,624 | 1,627 | +2 | +0.1 | 35,100 |
| 4/8 | 1,620 | 1,642 | 1,618 | 1,625 | +15 | +0.9 | 26,500 |
| 4/5 | 1,610 | 1,630 | 1,595 | 1,610 | -13 | -0.8 | 31,600 |
| 4/4 | 1,624 | 1,638 | 1,612 | 1,623 | +14 | +0.9 | 9,700 |
| 4/3 | 1,604 | 1,635 | 1,604 | 1,609 | -15 | -0.9 | 17,800 |
| 4/2 | 1,637 | 1,637 | 1,610 | 1,624 | -13 | -0.8 | 33,500 |
| 4/1 | 1,690 | 1,690 | 1,622 | 1,637 | -53 | -3.1 | 55,800 |
| 3/29 | 1,697 | 1,709 | 1,652 | 1,690 | -7 | -0.4 | 42,700 |
| 3/28 | 1,620 | 1,708 | 1,620 | 1,697 | +77 | +4.8 | 68,100 |
| 3/27 | 1,625 | 1,637 | 1,611 | 1,620 | 0 | 0.0 | 23,100 |
| 3/26 | 1,600 | 1,629 | 1,597 | 1,620 | +20 | +1.3 | 17,600 |
| 3/25 | 1,614 | 1,635 | 1,600 | 1,600 | -26 | -1.6 | 25,700 |
| 3/22 | 1,619 | 1,639 | 1,600 | 1,626 | +7 | +0.4 | 37,100 |
| 3/21 | 1,568 | 1,630 | 1,551 | 1,619 | +79 | +5.1 | 68,700 |
| 3/19 | 1,530 | 1,556 | 1,523 | 1,540 | +7 | +0.5 | 64,900 |
| 3/18 | 1,564 | 1,574 | 1,530 | 1,533 | -27 | -1.7 | 109,000 |
| 3/15 | 1,560 | 1,588 | 1,554 | 1,560 | -6 | -0.4 | 26,100 |
| 3/14 | 1,545 | 1,579 | 1,527 | 1,566 | +23 | +1.5 | 72,900 |
▶︎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