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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,679 | 1,679 | 1,620 | 1,620 | -60 | -3.6 | 57,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/7 | 1,562 | 1,634 | 1,559 | 1,629 | +83 | +5.4 | 98,800 |
| 11/6 | 1,526 | 1,565 | 1,526 | 1,546 | +20 | +1.3 | 22,700 |
| 11/5 | 1,532 | 1,544 | 1,526 | 1,526 | -5 | -0.3 | 23,000 |
| 11/1 | 1,538 | 1,551 | 1,522 | 1,531 | -21 | -1.4 | 22,200 |
| 10/31 | 1,532 | 1,560 | 1,532 | 1,552 | +22 | +1.4 | 30,300 |
| 10/30 | 1,512 | 1,550 | 1,507 | 1,530 | +6 | +0.4 | 53,200 |
| 10/29 | 1,536 | 1,537 | 1,517 | 1,524 | -5 | -0.3 | 136,100 |
| 10/28 | 1,514 | 1,552 | 1,514 | 1,529 | +17 | +1.1 | 27,900 |
| 10/25 | 1,524 | 1,524 | 1,491 | 1,512 | -4 | -0.3 | 20,500 |
| 10/24 | 1,528 | 1,542 | 1,516 | 1,516 | -23 | -1.5 | 15,200 |
| 10/23 | 1,536 | 1,563 | 1,534 | 1,539 | +6 | +0.4 | 19,400 |
| 10/22 | 1,539 | 1,556 | 1,521 | 1,533 | -19 | -1.2 | 38,000 |
| 10/21 | 1,584 | 1,593 | 1,550 | 1,552 | -58 | -3.6 | 49,800 |
| 10/18 | 1,611 | 1,624 | 1,578 | 1,610 | +15 | +0.9 | 67,000 |
| 10/17 | 1,610 | 1,650 | 1,595 | 1,595 | -26 | -1.6 | 190,100 |
| 10/16 | 1,533 | 1,623 | 1,533 | 1,621 | +71 | +4.6 | 277,100 |
| 10/15 | 1,500 | 1,569 | 1,500 | 1,550 | +102 | +7.0 | 309,600 |
| 10/11 | 1,458 | 1,489 | 1,443 | 1,448 | +6 | +0.4 | 213,000 |
| 10/10 | 1,437 | 1,462 | 1,427 | 1,442 | +16 | +1.1 | 168,400 |
| 10/9 | 1,417 | 1,443 | 1,412 | 1,426 | +9 | +0.6 | 163,600 |
| 10/8 | 1,425 | 1,443 | 1,405 | 1,417 | -11 | -0.8 | 115,900 |
| 10/7 | 1,428 | 1,440 | 1,425 | 1,428 | +16 | +1.1 | 24,700 |
| 10/4 | 1,418 | 1,428 | 1,409 | 1,412 | -7 | -0.5 | 30,800 |
| 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 |
▶︎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
