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) |
|---|---|---|---|---|---|---|---|
| 8/8 | 1,255 | 1,277 | 1,221 | 1,248 | -20 | -1.6 | 42,200 |
| 8/7 | 1,197 | 1,274 | 1,160 | 1,268 | +69 | +5.8 | 120,000 |
| 8/6 | 1,167 | 1,215 | 1,152 | 1,199 | +122 | +11.3 | 199,800 |
| 8/5 | 1,254 | 1,305 | 1,077 | 1,077 | -265 | -19.8 | 152,600 |
| 8/2 | 1,402 | 1,405 | 1,342 | 1,342 | -70 | -5.0 | 64,200 |
| 8/1 | 1,457 | 1,457 | 1,409 | 1,412 | -48 | -3.3 | 48,700 |
| 7/31 | 1,440 | 1,463 | 1,428 | 1,460 | +11 | +0.8 | 33,800 |
| 7/30 | 1,456 | 1,459 | 1,436 | 1,449 | -8 | -0.6 | 25,100 |
| 7/29 | 1,445 | 1,465 | 1,436 | 1,457 | +27 | +1.9 | 23,600 |
| 7/26 | 1,434 | 1,451 | 1,420 | 1,430 | -3 | -0.2 | 23,100 |
| 7/25 | 1,447 | 1,451 | 1,433 | 1,433 | -37 | -2.5 | 66,800 |
| 7/24 | 1,487 | 1,499 | 1,461 | 1,470 | -17 | -1.1 | 56,000 |
| 7/23 | 1,486 | 1,515 | 1,482 | 1,487 | +12 | +0.8 | 28,700 |
| 7/22 | 1,495 | 1,495 | 1,454 | 1,475 | -15 | -1.0 | 67,400 |
| 7/19 | 1,481 | 1,492 | 1,472 | 1,490 | -3 | -0.2 | 62,800 |
| 7/18 | 1,484 | 1,504 | 1,474 | 1,493 | +13 | +0.9 | 36,700 |
| 7/17 | 1,480 | 1,498 | 1,476 | 1,480 | -10 | -0.7 | 34,600 |
| 7/16 | 1,450 | 1,520 | 1,430 | 1,490 | +91 | +6.5 | 100,600 |
| 7/12 | 1,392 | 1,405 | 1,388 | 1,399 | -13 | -0.9 | 24,400 |
| 7/11 | 1,386 | 1,432 | 1,386 | 1,412 | +31 | +2.2 | 35,900 |
| 7/10 | 1,383 | 1,395 | 1,379 | 1,381 | -8 | -0.6 | 22,400 |
| 7/9 | 1,389 | 1,398 | 1,374 | 1,389 | 0 | 0.0 | 37,800 |
| 7/8 | 1,406 | 1,407 | 1,389 | 1,389 | -15 | -1.1 | 21,800 |
| 7/5 | 1,417 | 1,426 | 1,404 | 1,404 | -12 | -0.9 | 17,300 |
| 7/4 | 1,402 | 1,420 | 1,402 | 1,416 | +14 | +1.0 | 24,400 |
| 7/3 | 1,427 | 1,432 | 1,402 | 1,402 | -28 | -2.0 | 47,300 |
| 7/2 | 1,448 | 1,448 | 1,427 | 1,430 | -20 | -1.4 | 21,700 |
| 7/1 | 1,471 | 1,485 | 1,450 | 1,450 | -21 | -1.4 | 9,400 |
| 6/28 | 1,485 | 1,486 | 1,464 | 1,471 | -16 | -1.1 | 49,700 |
| 6/27 | 1,457 | 1,489 | 1,457 | 1,487 | +30 | +2.1 | 20,000 |
▶︎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
