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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 3,025 | 3,185 | 2,891 | 3,115 | +260 | +9.1 | 381,600 |
| 14/10 | 3,250 | 3,250 | 2,691 | 2,855 | -395 | -12.2 | 743,200 |
| 14/09 | 2,792 | 3,255 | 2,790 | 3,250 | +459 | +16.5 | 571,800 |
| 14/08 | 2,830 | 2,863 | 2,651 | 2,791 | -48 | -1.7 | 216,200 |
| 14/07 | 2,786 | 2,865 | 2,724 | 2,839 | +41 | +1.5 | 364,000 |
| 14/06 | 2,483 | 2,810 | 2,483 | 2,798 | +315 | +12.7 | 960,000 |
| 14/05 | 2,476 | 2,537 | 2,370 | 2,483 | -43 | -1.7 | 245,300 |
| 14/04 | 2,648 | 2,708 | 2,406 | 2,526 | -90 | -3.4 | 385,400 |
| 14/03 | 2,384 | 2,642 | 2,365 | 2,616 | +212 | +8.8 | 809,600 |
| 14/02 | 2,398 | 2,521 | 2,302 | 2,404 | -40 | -1.6 | 337,400 |
| 14/01 | 2,437 | 2,700 | 2,401 | 2,444 | -21 | -0.9 | 419,300 |
| 13/12 | 2,267 | 2,486 | 2,237 | 2,465 | +227 | +10.1 | 809,100 |
| 13/11 | 2,137 | 2,250 | 2,062 | 2,238 | +122 | +5.8 | 427,600 |
| 13/10 | 2,153 | 2,228 | 2,062 | 2,116 | -37 | -1.7 | 473,500 |
| 13/09 | 1,991 | 2,190 | 1,991 | 2,153 | +150 | +7.5 | 297,800 |
| 13/08 | 1,999 | 2,066 | 1,936 | 2,003 | +25 | +1.3 | 246,100 |
| 13/07 | 1,960 | 2,080 | 1,911 | 1,978 | +38 | +2.0 | 611,500 |
| 13/06 | 2,100 | 2,133 | 1,827 | 1,940 | -195 | -9.1 | 631,600 |
| 13/05 | 2,090 | 2,329 | 1,970 | 2,135 | +45 | +2.2 | 721,300 |
| 13/04 | 1,845 | 2,090 | 1,735 | 2,090 | +235 | +12.7 | 550,300 |
| 13/03 | 1,737 | 1,999 | 1,706 | 1,855 | +108 | +6.2 | 741,000 |
| 13/02 | 1,499 | 1,747 | 1,465 | 1,747 | +248 | +16.5 | 671,300 |
| 13/01 | 1,465 | 1,499 | 1,350 | 1,499 | +59 | +4.1 | 356,600 |
| 12/12 | 1,309 | 1,450 | 1,266 | 1,440 | +138 | +10.6 | 607,500 |
| 12/11 | 1,166 | 1,309 | 1,118 | 1,302 | +115 | +9.7 | 312,200 |
| 12/10 | 1,133 | 1,205 | 1,128 | 1,187 | +52 | +4.6 | 352,400 |
| 12/09 | 1,235 | 1,252 | 1,116 | 1,135 | -100 | -8.1 | 380,100 |
| 12/08 | 1,220 | 1,322 | 1,168 | 1,235 | +13 | +1.1 | 118,300 |
| 12/07 | 1,318 | 1,348 | 1,146 | 1,222 | -98 | -7.4 | 201,700 |
| 12/06 | 1,120 | 1,334 | 1,095 | 1,320 | +214 | +19.4 | 476,500 |
▶︎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
