！決算発表予定日 2024/06/07
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 | 1,584 | 1,485 | 1,516 | -33 | -2.1 | 321,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,775 | 1,923 | 1,717 | 1,816 | +38 | +2.1 | 892,700 |
| 21/09 | 1,742 | 1,796 | 1,672 | 1,778 | +41 | +2.4 | 737,800 |
| 21/08 | 1,662 | 1,750 | 1,574 | 1,737 | +78 | +4.7 | 527,900 |
| 21/07 | 1,671 | 1,791 | 1,647 | 1,659 | -6 | -0.4 | 652,000 |
| 21/06 | 1,747 | 1,966 | 1,601 | 1,665 | -82 | -4.7 | 1,695,500 |
| 21/05 | 1,664 | 1,778 | 1,620 | 1,747 | +80 | +4.8 | 992,700 |
| 21/04 | 1,751 | 1,824 | 1,603 | 1,667 | -84 | -4.8 | 1,471,800 |
| 21/03 | 1,733 | 1,960 | 1,700 | 1,751 | +18 | +1.0 | 2,816,700 |
| 21/02 | 1,475 | 1,748 | 1,465 | 1,733 | +244 | +16.4 | 1,579,700 |
| 21/01 | 1,550 | 1,586 | 1,461 | 1,489 | -46 | -3.0 | 1,225,900 |
| 20/12 | 1,199 | 1,573 | 1,193 | 1,535 | +338 | +28.2 | 2,112,700 |
| 20/11 | 1,109 | 1,222 | 1,103 | 1,197 | +94 | +8.5 | 943,300 |
| 20/10 | 1,222 | 1,222 | 1,103 | 1,103 | -89 | -7.5 | 941,800 |
| 20/09 | 1,100 | 1,323 | 1,092 | 1,192 | +106 | +9.8 | 1,409,900 |
| 20/08 | 1,093 | 1,175 | 1,053 | 1,086 | -11 | -1.0 | 676,800 |
| 20/07 | 1,172 | 1,212 | 1,075 | 1,097 | -88 | -7.4 | 554,300 |
| 20/06 | 1,350 | 1,397 | 1,111 | 1,185 | -141 | -10.6 | 693,700 |
| 20/05 | 1,142 | 1,327 | 1,101 | 1,326 | +158 | +13.5 | 735,100 |
| 20/04 | 1,230 | 1,245 | 1,040 | 1,168 | -62 | -5.0 | 764,600 |
| 20/03 | 1,640 | 1,670 | 1,025 | 1,230 | -404 | -24.7 | 1,031,100 |
| 20/02 | 1,690 | 1,957 | 1,582 | 1,634 | -119 | -6.8 | 478,500 |
| 20/01 | 2,010 | 2,044 | 1,705 | 1,753 | -255 | -12.7 | 172,000 |
| 19/12 | 1,849 | 2,048 | 1,836 | 2,008 | +149 | +8.0 | 249,300 |
| 19/11 | 1,695 | 1,872 | 1,691 | 1,859 | +164 | +9.7 | 150,400 |
| 19/10 | 1,700 | 1,756 | 1,665 | 1,695 | +18 | +1.1 | 170,300 |
| 19/09 | 1,616 | 1,765 | 1,573 | 1,677 | +75 | +4.7 | 220,500 |
| 19/08 | 1,771 | 1,782 | 1,585 | 1,602 | -167 | -9.4 | 143,600 |
| 19/07 | 1,769 | 1,846 | 1,726 | 1,769 | +24 | +1.4 | 199,100 |
| 19/06 | 1,857 | 1,944 | 1,700 | 1,745 | -121 | -6.5 | 160,200 |
| 19/05 | 2,023 | 2,079 | 1,857 | 1,866 | -199 | -9.6 | 80,700 |
▶︎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