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
1,414.1
円
(14:56)
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) | 1,077 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,801 (24/03/08) | 1,077 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,418 | 1,428 | 1,409 | 1,412 | -7 | -0.5 | 30,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 1,443 | 1,448 | 1,419 | 1,419 | -11 | -0.8 | 30,400 |
| 10/2 | 1,448 | 1,457 | 1,415 | 1,430 | -18 | -1.2 | 35,300 |
| 10/1 | 1,449 | 1,456 | 1,438 | 1,448 | +16 | +1.1 | 35,400 |
| 9/30 | 1,422 | 1,458 | 1,422 | 1,432 | -15 | -1.0 | 31,000 |
| 9/27 | 1,443 | 1,461 | 1,430 | 1,447 | -5 | -0.3 | 28,700 |
| 9/26 | 1,446 | 1,455 | 1,436 | 1,452 | +8 | +0.6 | 32,700 |
| 9/25 | 1,431 | 1,461 | 1,427 | 1,444 | +13 | +0.9 | 15,900 |
| 9/24 | 1,445 | 1,446 | 1,426 | 1,431 | -6 | -0.4 | 38,700 |
| 9/20 | 1,411 | 1,437 | 1,396 | 1,437 | +56 | +4.1 | 53,300 |
| 9/19 | 1,364 | 1,381 | 1,364 | 1,381 | +36 | +2.7 | 12,200 |
| 9/18 | 1,352 | 1,365 | 1,344 | 1,345 | +6 | +0.5 | 13,600 |
| 9/17 | 1,351 | 1,369 | 1,334 | 1,339 | -11 | -0.8 | 24,100 |
| 9/13 | 1,348 | 1,362 | 1,348 | 1,350 | -5 | -0.4 | 12,100 |
| 9/12 | 1,338 | 1,370 | 1,326 | 1,355 | +43 | +3.3 | 26,100 |
| 9/11 | 1,367 | 1,367 | 1,300 | 1,312 | -42 | -3.1 | 63,500 |
| 9/10 | 1,395 | 1,398 | 1,344 | 1,354 | -27 | -2.0 | 26,300 |
| 9/9 | 1,364 | 1,393 | 1,340 | 1,381 | -13 | -0.9 | 57,100 |
| 9/6 | 1,428 | 1,443 | 1,385 | 1,394 | -34 | -2.4 | 81,100 |
| 9/5 | 1,443 | 1,464 | 1,426 | 1,428 | -16 | -1.1 | 46,400 |
| 9/4 | 1,470 | 1,470 | 1,427 | 1,444 | -55 | -3.7 | 57,100 |
| 9/3 | 1,471 | 1,515 | 1,471 | 1,499 | +38 | +2.6 | 34,700 |
| 9/2 | 1,442 | 1,472 | 1,437 | 1,461 | +32 | +2.2 | 30,000 |
| 8/30 | 1,422 | 1,435 | 1,409 | 1,429 | +2 | +0.1 | 42,200 |
| 8/29 | 1,413 | 1,431 | 1,405 | 1,427 | +19 | +1.4 | 18,100 |
| 8/28 | 1,412 | 1,419 | 1,388 | 1,408 | +6 | +0.4 | 19,100 |
| 8/27 | 1,391 | 1,420 | 1,388 | 1,402 | +11 | +0.8 | 22,400 |
| 8/26 | 1,408 | 1,408 | 1,390 | 1,391 | -5 | -0.4 | 24,200 |
| 8/23 | 1,406 | 1,413 | 1,393 | 1,396 | -1 | -0.1 | 12,200 |
| 8/22 | 1,383 | 1,404 | 1,383 | 1,397 | +11 | +0.8 | 45,300 |
| 8/21 | 1,379 | 1,386 | 1,361 | 1,386 | +2 | +0.1 | 30,500 |
▶︎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
