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
1,585.2
円
(09:53)
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 | 1,578 | 1,590 | -30 | -1.9 | 10,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,690 | 1,690 | 1,622 | 1,637 | -53 | -3.1 | 55,800 |
| 3/29 | 1,697 | 1,709 | 1,652 | 1,690 | -7 | -0.4 | 42,700 |
| 3/28 | 1,620 | 1,708 | 1,620 | 1,697 | +77 | +4.8 | 68,100 |
| 3/27 | 1,625 | 1,637 | 1,611 | 1,620 | 0 | 0.0 | 23,100 |
| 3/26 | 1,600 | 1,629 | 1,597 | 1,620 | +20 | +1.3 | 17,600 |
| 3/25 | 1,614 | 1,635 | 1,600 | 1,600 | -26 | -1.6 | 25,700 |
| 3/22 | 1,619 | 1,639 | 1,600 | 1,626 | +7 | +0.4 | 37,100 |
| 3/21 | 1,568 | 1,630 | 1,551 | 1,619 | +79 | +5.1 | 68,700 |
| 3/19 | 1,530 | 1,556 | 1,523 | 1,540 | +7 | +0.5 | 64,900 |
| 3/18 | 1,564 | 1,574 | 1,530 | 1,533 | -27 | -1.7 | 109,000 |
| 3/15 | 1,560 | 1,588 | 1,554 | 1,560 | -6 | -0.4 | 26,100 |
| 3/14 | 1,545 | 1,579 | 1,527 | 1,566 | +23 | +1.5 | 72,900 |
| 3/13 | 1,585 | 1,616 | 1,539 | 1,543 | -34 | -2.2 | 60,700 |
| 3/12 | 1,585 | 1,585 | 1,522 | 1,577 | -3 | -0.2 | 82,600 |
| 3/11 | 1,602 | 1,697 | 1,555 | 1,580 | -174 | -9.9 | 211,600 |
| 3/8 | 1,715 | 1,801 | 1,707 | 1,754 | +39 | +2.3 | 157,200 |
| 3/7 | 1,764 | 1,764 | 1,704 | 1,715 | -33 | -1.9 | 66,100 |
| 3/6 | 1,717 | 1,748 | 1,714 | 1,748 | +6 | +0.3 | 33,800 |
| 3/5 | 1,740 | 1,754 | 1,709 | 1,742 | +7 | +0.4 | 63,000 |
| 3/4 | 1,736 | 1,785 | 1,715 | 1,735 | +24 | +1.4 | 102,800 |
| 3/1 | 1,700 | 1,721 | 1,688 | 1,711 | +10 | +0.6 | 53,000 |
| 2/29 | 1,710 | 1,710 | 1,682 | 1,701 | +9 | +0.5 | 52,700 |
| 2/28 | 1,672 | 1,730 | 1,672 | 1,692 | +20 | +1.2 | 41,900 |
| 2/27 | 1,690 | 1,704 | 1,672 | 1,672 | -18 | -1.1 | 26,700 |
| 2/26 | 1,686 | 1,723 | 1,686 | 1,690 | +4 | +0.2 | 39,800 |
| 2/22 | 1,697 | 1,697 | 1,639 | 1,686 | +15 | +0.9 | 45,100 |
| 2/21 | 1,697 | 1,706 | 1,665 | 1,671 | -6 | -0.4 | 48,600 |
| 2/20 | 1,679 | 1,684 | 1,655 | 1,677 | -3 | -0.2 | 34,300 |
| 2/19 | 1,628 | 1,680 | 1,628 | 1,680 | +57 | +3.5 | 56,500 |
| 2/16 | 1,577 | 1,639 | 1,548 | 1,623 | +76 | +4.9 | 143,800 |
▶︎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
