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
1,578.9
円
(14:09)
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 | 1,575 | -16 | -1.0 | 1,133,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,000 | 2,050 | 1,656 | 1,752 | -188 | -9.7 | 289,000 |
| 07/04 | 1,877 | 2,050 | 1,850 | 1,940 | +10 | +0.5 | 206,500 |
| 07/03 | 1,890 | 1,947 | 1,847 | 1,930 | +40 | +2.1 | 260,900 |
| 07/02 | 1,883 | 1,983 | 1,883 | 1,890 | -53 | -2.7 | 117,000 |
| 07/01 | 2,050 | 2,050 | 1,775 | 1,943 | -107 | -5.2 | 114,100 |
| 06/12 | 1,750 | 2,050 | 1,715 | 2,050 | +330 | +19.2 | 209,300 |
| 06/11 | 1,660 | 1,770 | 1,634 | 1,720 | +60 | +3.6 | 336,200 |
| 06/10 | 1,610 | 1,665 | 1,550 | 1,660 | +50 | +3.1 | 156,800 |
| 06/09 | 1,640 | 1,680 | 1,510 | 1,610 | -30 | -1.8 | 127,400 |
| 06/08 | 1,670 | 1,670 | 1,430 | 1,640 | -30 | -1.8 | 526,400 |
| 06/07 | 1,869 | 1,902 | 1,420 | 1,670 | -285 | -14.6 | 381,300 |
| 06/06 | 2,050 | 2,050 | 1,571 | 1,955 | -43 | -2.2 | 529,800 |
| 06/05 | 2,090 | 2,130 | 1,945 | 1,998 | -102 | -4.9 | 234,500 |
| 06/04 | 2,065 | 2,190 | 1,985 | 2,100 | +35 | +1.7 | 377,600 |
| 06/03 | 1,865 | 2,090 | 1,835 | 2,065 | +200 | +10.7 | 330,000 |
| 06/02 | 1,813 | 1,940 | 1,806 | 1,865 | +56 | +3.1 | 265,100 |
| 06/01 | 1,840 | 1,870 | 1,711 | 1,809 | -31 | -1.7 | 639,900 |
| 05/12 | 1,820 | 1,860 | 1,801 | 1,840 | 0 | 0.0 | 455,300 |
| 05/11 | 1,700 | 1,846 | 1,626 | 1,840 | +161 | +9.6 | 1,121,700 |
| 05/10 | 1,709 | 2,010 | 1,650 | 1,679 | -41 | -2.4 | 1,176,200 |
| 05/09 | 1,581 | 1,730 | 1,570 | 1,720 | +145 | +9.2 | 532,300 |
| 05/08 | 1,525 | 1,604 | 1,495 | 1,575 | +45 | +2.9 | 494,600 |
| 05/07 | 1,382 | 1,540 | 1,340 | 1,530 | +148 | +10.7 | 561,800 |
| 05/06 | 1,348 | 1,460 | 1,300 | 1,382 | +67 | +5.1 | 689,500 |
| 05/05 | 1,570 | 1,571 | 1,299 | 1,315 | -234 | -15.1 | 354,900 |
| 05/04 | 1,500 | 1,660 | 1,431 | 1,549 | +69 | +4.7 | 644,300 |
| 05/03 | 1,501 | 1,528 | 1,430 | 1,480 | -21 | -1.4 | 783,800 |
| 05/02 | 1,440 | 1,550 | 1,391 | 1,501 | +96 | +6.8 | 720,300 |
| 05/01 | 1,345 | 1,473 | 1,304 | 1,405 | +64 | +4.8 | 339,200 |
| 04/12 | 1,370 | 1,391 | 1,260 | 1,341 | -37 | -2.7 | 335,400 |
▶︎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
