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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,611 | 1,620 | 1,567 | 1,567 | -53 | -3.3 | 25,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/28 | 1,320 | 1,359 | 1,316 | 1,347 | +33 | +2.5 | 51,100 |
| 12/27 | 1,312 | 1,321 | 1,301 | 1,314 | +6 | +0.5 | 64,300 |
| 12/26 | 1,292 | 1,317 | 1,292 | 1,308 | +5 | +0.4 | 40,200 |
| 12/25 | 1,302 | 1,310 | 1,291 | 1,303 | +5 | +0.4 | 74,900 |
| 12/22 | 1,332 | 1,338 | 1,298 | 1,298 | -38 | -2.8 | 83,400 |
| 12/21 | 1,325 | 1,347 | 1,320 | 1,336 | -19 | -1.4 | 62,500 |
| 12/20 | 1,358 | 1,372 | 1,340 | 1,355 | -2 | -0.2 | 156,900 |
| 12/19 | 1,328 | 1,358 | 1,315 | 1,357 | +33 | +2.5 | 89,400 |
| 12/18 | 1,305 | 1,326 | 1,276 | 1,324 | +3 | +0.2 | 100,400 |
| 12/15 | 1,276 | 1,325 | 1,276 | 1,321 | +46 | +3.6 | 99,900 |
| 12/14 | 1,285 | 1,305 | 1,266 | 1,275 | -10 | -0.8 | 161,900 |
| 12/13 | 1,313 | 1,320 | 1,264 | 1,285 | -54 | -4.0 | 314,000 |
| 12/12 | 1,341 | 1,360 | 1,308 | 1,339 | -12 | -0.9 | 222,500 |
| 12/11 | 1,311 | 1,372 | 1,285 | 1,351 | -80 | -5.6 | 453,800 |
| 12/8 | 1,490 | 1,491 | 1,378 | 1,431 | -81 | -5.4 | 329,200 |
| 12/7 | 1,518 | 1,518 | 1,500 | 1,512 | -14 | -0.9 | 73,300 |
| 12/6 | 1,500 | 1,530 | 1,481 | 1,526 | +33 | +2.2 | 69,000 |
| 12/5 | 1,530 | 1,542 | 1,491 | 1,493 | -24 | -1.6 | 57,100 |
| 12/4 | 1,518 | 1,549 | 1,501 | 1,517 | +23 | +1.5 | 66,900 |
| 12/1 | 1,520 | 1,532 | 1,485 | 1,494 | -26 | -1.7 | 36,700 |
| 11/30 | 1,498 | 1,526 | 1,479 | 1,520 | +18 | +1.2 | 53,900 |
| 11/29 | 1,470 | 1,535 | 1,461 | 1,502 | +29 | +2.0 | 94,800 |
| 11/28 | 1,466 | 1,500 | 1,456 | 1,473 | +7 | +0.5 | 48,400 |
| 11/27 | 1,459 | 1,477 | 1,450 | 1,466 | 0 | 0.0 | 47,100 |
| 11/24 | 1,434 | 1,469 | 1,434 | 1,466 | +29 | +2.0 | 38,400 |
| 11/22 | 1,429 | 1,447 | 1,429 | 1,437 | -6 | -0.4 | 16,800 |
| 11/21 | 1,447 | 1,450 | 1,426 | 1,443 | -3 | -0.2 | 38,800 |
| 11/20 | 1,440 | 1,455 | 1,436 | 1,446 | +5 | +0.4 | 34,600 |
| 11/17 | 1,423 | 1,450 | 1,401 | 1,441 | +22 | +1.6 | 42,200 |
| 11/16 | 1,405 | 1,440 | 1,397 | 1,419 | +16 | +1.1 | 65,200 |
▶︎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
