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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,619 | 1,699 | 1,542 | 1,620 | +29 | +1.8 | 1,174,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,099 | 2,203 | 2,011 | 2,065 | -12 | -0.6 | 144,700 |
| 19/03 | 2,179 | 2,312 | 2,011 | 2,077 | -102 | -4.7 | 128,100 |
| 19/02 | 2,058 | 2,308 | 1,933 | 2,179 | +102 | +4.9 | 200,300 |
| 19/01 | 2,130 | 2,277 | 2,055 | 2,077 | -103 | -4.7 | 224,400 |
| 18/12 | 2,420 | 2,469 | 1,717 | 2,180 | -240 | -9.9 | 371,200 |
| 18/11 | 2,369 | 2,481 | 2,327 | 2,420 | +50 | +2.1 | 192,700 |
| 18/10 | 2,530 | 2,536 | 2,300 | 2,370 | -165 | -6.5 | 227,200 |
| 18/09 | 2,540 | 2,554 | 2,275 | 2,535 | -22 | -0.9 | 234,200 |
| 18/08 | 2,764 | 2,790 | 2,520 | 2,557 | -221 | -8.0 | 86,900 |
| 18/07 | 2,822 | 2,848 | 2,700 | 2,778 | -27 | -1.0 | 166,900 |
| 18/06 | 2,801 | 2,856 | 2,776 | 2,805 | -67 | -2.3 | 152,400 |
| 18/05 | 2,807 | 2,908 | 2,750 | 2,872 | +27 | +1.0 | 99,400 |
| 18/04 | 2,811 | 2,885 | 2,738 | 2,845 | -16 | -0.6 | 253,300 |
| 18/03 | 2,880 | 2,935 | 2,800 | 2,861 | -69 | -2.4 | 166,100 |
| 18/02 | 2,800 | 2,935 | 2,750 | 2,930 | +136 | +4.9 | 264,000 |
| 18/01 | 2,807 | 2,861 | 2,756 | 2,794 | -16 | -0.6 | 312,700 |
| 17/12 | 2,795 | 2,813 | 2,702 | 2,810 | +17 | +0.6 | 403,200 |
| 17/11 | 2,899 | 2,928 | 2,675 | 2,793 | -81 | -2.8 | 276,200 |
| 17/10 | 2,954 | 2,990 | 2,850 | 2,874 | -97 | -3.3 | 158,500 |
| 17/09 | 2,896 | 2,994 | 2,714 | 2,971 | +68 | +2.3 | 308,700 |
| 17/08 | 2,882 | 2,927 | 2,813 | 2,903 | +21 | +0.7 | 106,400 |
| 17/07 | 2,850 | 2,932 | 2,800 | 2,882 | +30 | +1.1 | 141,900 |
| 17/06 | 2,800 | 2,859 | 2,701 | 2,852 | +72 | +2.6 | 173,100 |
▶︎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
