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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,449 | 1,467 | 1,444 | 1,457 | +17 | +1.2 | 30,300 |
| 6/25 | 1,422 | 1,452 | 1,422 | 1,440 | +25 | +1.8 | 25,100 |
| 6/24 | 1,431 | 1,439 | 1,415 | 1,415 | -11 | -0.8 | 20,300 |
| 6/21 | 1,437 | 1,452 | 1,426 | 1,426 | -11 | -0.8 | 23,800 |
| 6/20 | 1,416 | 1,439 | 1,416 | 1,437 | +26 | +1.8 | 11,700 |
| 6/19 | 1,405 | 1,424 | 1,405 | 1,411 | +6 | +0.4 | 14,400 |
| 6/18 | 1,393 | 1,417 | 1,393 | 1,405 | +15 | +1.1 | 17,200 |
| 6/17 | 1,399 | 1,405 | 1,385 | 1,390 | -24 | -1.7 | 14,500 |
| 6/14 | 1,380 | 1,416 | 1,380 | 1,414 | +19 | +1.4 | 23,300 |
| 6/13 | 1,420 | 1,425 | 1,394 | 1,395 | -21 | -1.5 | 24,600 |
| 6/12 | 1,404 | 1,416 | 1,400 | 1,416 | +7 | +0.5 | 53,100 |
| 6/11 | 1,446 | 1,469 | 1,405 | 1,409 | -36 | -2.5 | 123,200 |
| 6/10 | 1,500 | 1,516 | 1,442 | 1,445 | -37 | -2.5 | 159,200 |
| 6/7 | 1,455 | 1,494 | 1,451 | 1,482 | +6 | +0.4 | 101,600 |
| 6/6 | 1,521 | 1,521 | 1,469 | 1,476 | -36 | -2.4 | 189,700 |
| 6/5 | 1,509 | 1,524 | 1,506 | 1,512 | -4 | -0.3 | 63,400 |
| 6/4 | 1,560 | 1,560 | 1,506 | 1,516 | -44 | -2.8 | 48,800 |
| 6/3 | 1,555 | 1,583 | 1,555 | 1,560 | +16 | +1.0 | 52,900 |
| 5/31 | 1,535 | 1,549 | 1,530 | 1,544 | +4 | +0.3 | 43,700 |
| 5/30 | 1,520 | 1,540 | 1,506 | 1,540 | +9 | +0.6 | 25,800 |
| 5/29 | 1,537 | 1,541 | 1,526 | 1,531 | -9 | -0.6 | 29,700 |
| 5/28 | 1,540 | 1,542 | 1,525 | 1,540 | -11 | -0.7 | 21,100 |
| 5/27 | 1,540 | 1,557 | 1,539 | 1,551 | +12 | +0.8 | 52,300 |
| 5/24 | 1,526 | 1,541 | 1,515 | 1,539 | 0 | 0.0 | 22,500 |
| 5/23 | 1,539 | 1,551 | 1,524 | 1,539 | -8 | -0.5 | 21,600 |
| 5/22 | 1,552 | 1,552 | 1,534 | 1,547 | +2 | +0.1 | 21,400 |
| 5/21 | 1,548 | 1,551 | 1,527 | 1,545 | -1 | -0.1 | 29,000 |
| 5/20 | 1,519 | 1,550 | 1,519 | 1,546 | +30 | +2.0 | 28,800 |
| 5/17 | 1,542 | 1,542 | 1,509 | 1,516 | +10 | +0.7 | 18,000 |
| 5/16 | 1,555 | 1,561 | 1,485 | 1,506 | -59 | -3.8 | 52,600 |
▶︎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
