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 | 1,567 | -24 | -1.5 | 1,166,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,455 | 1,500 | 1,290 | 1,378 | -82 | -5.6 | 289,300 |
| 04/10 | 1,550 | 1,590 | 1,410 | 1,460 | -95 | -6.1 | 264,000 |
| 04/09 | 1,550 | 1,595 | 1,500 | 1,555 | +5 | +0.3 | 219,200 |
| 04/08 | 1,500 | 1,576 | 1,475 | 1,550 | +32 | +2.1 | 170,800 |
| 04/07 | 1,594 | 1,630 | 1,430 | 1,518 | -44 | -2.8 | 459,400 |
| 04/06 | 1,480 | 1,580 | 1,385 | 1,562 | +73 | +4.9 | 519,000 |
| 04/05 | 1,489 | 1,565 | 1,353 | 1,489 | +19 | +1.3 | 477,500 |
| 04/04 | 1,450 | 1,520 | 1,390 | 1,470 | -30 | -2.0 | 230,000 |
| 04/03 | 1,270 | 1,530 | 1,235 | 1,500 | +230 | +18.1 | 304,000 |
| 04/02 | 1,250 | 1,270 | 1,150 | 1,270 | +1 | +0.1 | 187,900 |
| 04/01 | 1,099 | 1,271 | 1,050 | 1,269 | +169 | +15.4 | 183,400 |
| 03/12 | 1,123 | 1,128 | 1,020 | 1,100 | -23 | -2.1 | 309,200 |
| 03/11 | 1,280 | 1,295 | 1,091 | 1,123 | -157 | -12.3 | 109,600 |
| 03/10 | 1,203 | 1,280 | 1,115 | 1,280 | +51 | +4.2 | 310,800 |
| 03/09 | 1,149 | 1,229 | 1,085 | 1,229 | +80 | +7.0 | 387,400 |
| 03/08 | 1,175 | 1,190 | 1,140 | 1,149 | -36 | -3.0 | 327,900 |
| 03/07 | 1,125 | 1,210 | 1,125 | 1,185 | +65 | +5.8 | 601,400 |
| 03/06 | 1,100 | 1,180 | 1,080 | 1,120 | +20 | +1.8 | 431,100 |
| 03/05 | 1,046 | 1,130 | 1,002 | 1,100 | +30 | +2.8 | 553,400 |
| 03/04 | 1,059 | 1,100 | 1,013 | 1,070 | +10 | +0.9 | 564,900 |
| 03/03 | 1,090 | 1,099 | 1,000 | 1,060 | -40 | -3.6 | 857,500 |
| 03/02 | 1,102 | 1,180 | 1,036 | 1,100 | -80 | -6.8 | 250,300 |
| 03/01 | 1,160 | 1,190 | 1,143 | 1,180 | +20 | +1.7 | 258,000 |
| 02/12 | 1,155 | 1,250 | 1,100 | 1,160 | +10 | +0.9 | 410,000 |
| 02/11 | 1,200 | 1,209 | 1,031 | 1,150 | -50 | -4.2 | 230,000 |
| 02/10 | 1,111 | 1,234 | 1,090 | 1,200 | +70 | +6.2 | 271,000 |
| 02/09 | 1,065 | 1,151 | 1,000 | 1,130 | +65 | +6.1 | 366,000 |
| 02/08 | 1,110 | 1,130 | 1,044 | 1,065 | -47 | -4.2 | 259,000 |
| 02/07 | 1,160 | 1,200 | 1,081 | 1,112 | -48 | -4.1 | 219,000 |
| 02/06 | 1,170 | 1,200 | 1,099 | 1,160 | -15 | -1.3 | 214,000 |
▶︎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
