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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,371 | 1,410 | 1,068 | 1,106 | -286 | -20.6 | 680,200 |
| 12/04 | 1,529 | 1,587 | 1,391 | 1,392 | -136 | -8.9 | 557,200 |
| 12/03 | 1,424 | 1,528 | 1,360 | 1,528 | +109 | +7.7 | 308,200 |
| 12/02 | 1,200 | 1,419 | 1,188 | 1,419 | +204 | +16.8 | 330,600 |
| 12/01 | 1,221 | 1,250 | 1,178 | 1,215 | +18 | +1.5 | 143,000 |
| 11/12 | 1,110 | 1,212 | 1,095 | 1,197 | +71 | +6.3 | 214,600 |
| 11/11 | 1,147 | 1,149 | 1,016 | 1,126 | -27 | -2.3 | 149,200 |
| 11/10 | 1,232 | 1,240 | 1,138 | 1,153 | -85 | -6.9 | 167,200 |
| 11/09 | 1,319 | 1,370 | 1,210 | 1,238 | -69 | -5.3 | 277,200 |
| 11/08 | 1,461 | 1,473 | 1,220 | 1,307 | -176 | -11.9 | 204,900 |
| 11/07 | 1,445 | 1,515 | 1,399 | 1,483 | +38 | +2.6 | 402,100 |
| 11/06 | 1,492 | 1,493 | 1,312 | 1,445 | -48 | -3.2 | 409,200 |
| 11/05 | 1,290 | 1,493 | 1,260 | 1,493 | +155 | +11.6 | 473,800 |
| 11/04 | 1,408 | 1,408 | 1,190 | 1,338 | -62 | -4.4 | 274,700 |
| 11/03 | 1,550 | 1,569 | 1,011 | 1,400 | -150 | -9.7 | 578,600 |
| 11/02 | 1,376 | 1,552 | 1,345 | 1,550 | +168 | +12.2 | 459,500 |
| 11/01 | 1,318 | 1,411 | 1,258 | 1,382 | +67 | +5.1 | 422,200 |
| 10/12 | 1,155 | 1,320 | 1,137 | 1,315 | +157 | +13.6 | 677,400 |
| 10/11 | 998 | 1,196 | 998 | 1,158 | +154 | +15.3 | 397,300 |
| 10/10 | 1,080 | 1,081 | 965 | 1,004 | -81 | -7.5 | 377,400 |
| 10/09 | 1,144 | 1,200 | 1,068 | 1,085 | -52 | -4.6 | 405,800 |
| 10/08 | 1,189 | 1,225 | 1,050 | 1,137 | -58 | -4.9 | 309,500 |
| 10/07 | 1,165 | 1,276 | 1,138 | 1,195 | +34 | +2.9 | 664,000 |
| 10/06 | 1,110 | 1,234 | 1,084 | 1,161 | +79 | +7.3 | 926,800 |
| 10/05 | 1,135 | 1,153 | 924 | 1,082 | -95 | -8.1 | 621,300 |
| 10/04 | 1,196 | 1,285 | 1,151 | 1,177 | -10 | -0.8 | 771,700 |
| 10/03 | 1,009 | 1,194 | 934 | 1,187 | +188 | +18.8 | 1,337,300 |
| 10/02 | 865 | 1,004 | 856 | 999 | +124 | +14.2 | 362,300 |
| 10/01 | 855 | 892 | 847 | 875 | +15 | +1.7 | 296,200 |
| 09/12 | 756 | 910 | 670 | 860 | +104 | +13.8 | 660,500 |
▶︎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
