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20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) | 1,060 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,801 (24/03/08) | 1,336 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,550 | 1,573 | 1,537 | 1,549 | 0 | 0.0 | 72,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,690 | 1,690 | 1,530 | 1,549 | -141 | -8.3 | 934,100 |
| 24/03 | 1,700 | 1,801 | 1,522 | 1,690 | -11 | -0.7 | 1,386,700 |
| 24/02 | 1,561 | 1,730 | 1,495 | 1,701 | +140 | +9.0 | 1,245,800 |
| 24/01 | 1,347 | 1,563 | 1,336 | 1,561 | +202 | +14.9 | 1,460,900 |
| 23/12 | 1,520 | 1,549 | 1,264 | 1,359 | -161 | -10.6 | 2,683,200 |
| 23/11 | 1,335 | 1,535 | 1,292 | 1,520 | +205 | +15.6 | 1,020,500 |
| 23/10 | 1,603 | 1,658 | 1,289 | 1,315 | -288 | -18.0 | 1,672,100 |
| 23/09 | 1,247 | 1,650 | 1,246 | 1,603 | +355 | +28.5 | 2,159,100 |
| 23/08 | 1,186 | 1,260 | 1,135 | 1,248 | +64 | +5.4 | 838,500 |
| 23/07 | 1,214 | 1,242 | 1,135 | 1,184 | -17 | -1.4 | 596,500 |
| 23/06 | 1,125 | 1,215 | 1,060 | 1,201 | +72 | +6.4 | 1,652,600 |
| 23/05 | 1,230 | 1,241 | 1,120 | 1,129 | -94 | -7.7 | 637,500 |
| 23/04 | 1,214 | 1,250 | 1,158 | 1,223 | +10 | +0.8 | 698,900 |
| 23/03 | 1,306 | 1,356 | 1,107 | 1,213 | -98 | -7.5 | 1,046,200 |
| 23/02 | 1,151 | 1,322 | 1,113 | 1,311 | +161 | +14.0 | 524,400 |
| 23/01 | 1,087 | 1,163 | 1,041 | 1,150 | +68 | +6.3 | 277,100 |
| 22/12 | 1,112 | 1,112 | 1,001 | 1,082 | -30 | -2.7 | 886,300 |
| 22/11 | 1,059 | 1,142 | 1,045 | 1,112 | +53 | +5.0 | 524,900 |
| 22/10 | 1,024 | 1,095 | 1,024 | 1,059 | +26 | +2.5 | 563,200 |
| 22/09 | 1,074 | 1,130 | 1,025 | 1,033 | -43 | -4.0 | 626,000 |
| 22/08 | 1,102 | 1,141 | 1,072 | 1,076 | -44 | -3.9 | 464,400 |
| 22/07 | 1,128 | 1,230 | 1,100 | 1,120 | -7 | -0.6 | 567,300 |
| 22/06 | 1,156 | 1,200 | 1,062 | 1,127 | -29 | -2.5 | 707,300 |
| 22/05 | 1,143 | 1,162 | 1,011 | 1,156 | +12 | +1.1 | 498,700 |
| 22/04 | 1,188 | 1,228 | 1,121 | 1,144 | -54 | -4.5 | 501,700 |
| 22/03 | 1,340 | 1,358 | 1,066 | 1,198 | -141 | -10.5 | 1,221,900 |
| 22/02 | 1,395 | 1,453 | 1,318 | 1,339 | -42 | -3.0 | 429,200 |
| 22/01 | 1,520 | 1,563 | 1,372 | 1,381 | -119 | -7.9 | 707,800 |
| 21/12 | 1,630 | 1,650 | 1,373 | 1,500 | -130 | -8.0 | 819,900 |
| 21/11 | 1,816 | 1,916 | 1,611 | 1,630 | -186 | -10.2 | 580,200 |
▶︎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