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 |
|---|---|
| 1,801 (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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,611 | 1,620 | 1,567 | 1,567 | -53 | -3.3 | 25,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,415 | 1,439 | 1,391 | 1,403 | -3 | -0.2 | 82,700 |
| 11/14 | 1,371 | 1,412 | 1,361 | 1,406 | +45 | +3.3 | 41,400 |
| 11/13 | 1,335 | 1,368 | 1,331 | 1,361 | +29 | +2.2 | 80,900 |
| 11/10 | 1,314 | 1,332 | 1,301 | 1,332 | -1 | -0.1 | 41,100 |
| 11/9 | 1,305 | 1,342 | 1,292 | 1,333 | +28 | +2.2 | 37,600 |
| 11/8 | 1,349 | 1,349 | 1,292 | 1,305 | -44 | -3.3 | 81,200 |
| 11/7 | 1,342 | 1,359 | 1,328 | 1,349 | -6 | -0.4 | 36,200 |
| 11/6 | 1,330 | 1,360 | 1,326 | 1,355 | +47 | +3.6 | 57,900 |
| 11/2 | 1,327 | 1,331 | 1,292 | 1,308 | -20 | -1.5 | 50,500 |
| 11/1 | 1,335 | 1,335 | 1,313 | 1,328 | +13 | +1.0 | 30,800 |
| 10/31 | 1,310 | 1,323 | 1,289 | 1,315 | -8 | -0.6 | 78,100 |
| 10/30 | 1,329 | 1,347 | 1,312 | 1,323 | -30 | -2.2 | 91,800 |
| 10/27 | 1,313 | 1,361 | 1,313 | 1,353 | +10 | +0.7 | 269,900 |
| 10/26 | 1,330 | 1,350 | 1,324 | 1,343 | +2 | +0.2 | 78,900 |
| 10/25 | 1,342 | 1,348 | 1,330 | 1,341 | +12 | +0.9 | 54,100 |
| 10/24 | 1,362 | 1,364 | 1,295 | 1,329 | -32 | -2.4 | 147,600 |
| 10/23 | 1,403 | 1,403 | 1,360 | 1,361 | -51 | -3.6 | 94,600 |
| 10/20 | 1,418 | 1,420 | 1,392 | 1,412 | -18 | -1.3 | 41,800 |
| 10/19 | 1,430 | 1,438 | 1,421 | 1,430 | -19 | -1.3 | 19,800 |
| 10/18 | 1,422 | 1,449 | 1,422 | 1,449 | +27 | +1.9 | 29,600 |
| 10/17 | 1,433 | 1,453 | 1,417 | 1,422 | +6 | +0.4 | 53,300 |
| 10/16 | 1,414 | 1,440 | 1,410 | 1,416 | -9 | -0.6 | 38,100 |
| 10/13 | 1,484 | 1,493 | 1,420 | 1,425 | -59 | -4.0 | 66,100 |
| 10/12 | 1,460 | 1,491 | 1,460 | 1,484 | +28 | +1.9 | 24,600 |
| 10/11 | 1,493 | 1,515 | 1,456 | 1,456 | -50 | -3.3 | 35,800 |
| 10/10 | 1,453 | 1,517 | 1,453 | 1,506 | +56 | +3.9 | 59,400 |
| 10/6 | 1,460 | 1,482 | 1,445 | 1,450 | -11 | -0.8 | 58,000 |
| 10/5 | 1,463 | 1,485 | 1,449 | 1,461 | +12 | +0.8 | 64,300 |
| 10/4 | 1,476 | 1,480 | 1,440 | 1,449 | -58 | -3.9 | 148,200 |
| 10/3 | 1,563 | 1,565 | 1,501 | 1,507 | -96 | -6.0 | 106,600 |
▶︎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
