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
1,577.1
円
(14:38)
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 | 1,575 | 1,578 | -42 | -2.6 | 20,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 1,622 | 1,630 | 1,495 | 1,547 | -66 | -4.1 | 110,000 |
| 2/14 | 1,673 | 1,707 | 1,596 | 1,613 | -57 | -3.4 | 141,600 |
| 2/13 | 1,650 | 1,674 | 1,627 | 1,670 | +36 | +2.2 | 102,700 |
| 2/9 | 1,613 | 1,644 | 1,597 | 1,634 | +21 | +1.3 | 66,700 |
| 2/8 | 1,565 | 1,622 | 1,560 | 1,613 | +48 | +3.1 | 91,300 |
| 2/7 | 1,512 | 1,565 | 1,512 | 1,565 | +53 | +3.5 | 42,600 |
| 2/6 | 1,533 | 1,533 | 1,511 | 1,512 | -21 | -1.4 | 32,700 |
| 2/5 | 1,540 | 1,554 | 1,533 | 1,533 | +5 | +0.3 | 51,900 |
| 2/2 | 1,557 | 1,557 | 1,528 | 1,528 | -25 | -1.6 | 68,400 |
| 2/1 | 1,561 | 1,561 | 1,530 | 1,553 | -8 | -0.5 | 48,500 |
| 1/31 | 1,509 | 1,563 | 1,508 | 1,561 | +52 | +3.5 | 95,200 |
| 1/30 | 1,479 | 1,540 | 1,471 | 1,509 | +37 | +2.5 | 64,200 |
| 1/29 | 1,478 | 1,486 | 1,472 | 1,472 | -10 | -0.7 | 21,200 |
| 1/26 | 1,505 | 1,510 | 1,479 | 1,482 | -28 | -1.9 | 29,000 |
| 1/25 | 1,517 | 1,526 | 1,498 | 1,510 | -7 | -0.5 | 29,300 |
| 1/24 | 1,504 | 1,527 | 1,502 | 1,517 | +13 | +0.9 | 41,900 |
| 1/23 | 1,529 | 1,541 | 1,501 | 1,504 | -37 | -2.4 | 51,700 |
| 1/22 | 1,519 | 1,542 | 1,515 | 1,541 | +38 | +2.5 | 92,600 |
| 1/19 | 1,497 | 1,515 | 1,477 | 1,503 | +18 | +1.2 | 94,300 |
| 1/18 | 1,448 | 1,487 | 1,443 | 1,485 | +32 | +2.2 | 67,400 |
| 1/17 | 1,432 | 1,479 | 1,432 | 1,453 | +24 | +1.7 | 108,400 |
| 1/16 | 1,419 | 1,448 | 1,398 | 1,429 | +14 | +1.0 | 173,900 |
| 1/15 | 1,444 | 1,450 | 1,413 | 1,415 | +1 | +0.1 | 110,000 |
| 1/12 | 1,427 | 1,440 | 1,407 | 1,414 | -13 | -0.9 | 77,300 |
| 1/11 | 1,448 | 1,458 | 1,427 | 1,427 | -8 | -0.6 | 80,900 |
| 1/10 | 1,435 | 1,458 | 1,434 | 1,435 | +20 | +1.4 | 106,900 |
| 1/9 | 1,380 | 1,415 | 1,376 | 1,415 | +64 | +4.7 | 90,700 |
| 1/5 | 1,346 | 1,373 | 1,343 | 1,351 | +7 | +0.5 | 69,100 |
| 1/4 | 1,347 | 1,351 | 1,336 | 1,344 | -15 | -1.1 | 56,900 |
| 12/29 | 1,329 | 1,378 | 1,329 | 1,359 | +12 | +0.9 | 75,800 |
▶︎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
