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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,602 | 1,699 | 1,563 | 1,620 | +36 | +2.3 | 524,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,598 | 1,647 | 1,542 | 1,584 | -14 | -0.9 | 492,300 |
| 12/6 | 1,619 | 1,640 | 1,542 | 1,598 | +7 | +0.4 | 157,400 |
| 11/29 | 1,579 | 1,627 | 1,526 | 1,591 | +19 | +1.2 | 132,600 |
| 11/22 | 1,566 | 1,611 | 1,550 | 1,572 | +6 | +0.4 | 42,500 |
| 11/15 | 1,625 | 1,625 | 1,563 | 1,566 | -60 | -3.7 | 75,000 |
| 11/8 | 1,532 | 1,634 | 1,526 | 1,626 | +95 | +6.2 | 175,400 |
| 11/1 | 1,514 | 1,560 | 1,507 | 1,531 | +19 | +1.3 | 269,700 |
| 10/25 | 1,584 | 1,593 | 1,491 | 1,512 | -98 | -6.1 | 142,900 |
| 10/18 | 1,500 | 1,650 | 1,500 | 1,610 | +162 | +11.2 | 843,800 |
| 10/11 | 1,428 | 1,489 | 1,405 | 1,448 | +36 | +2.6 | 685,600 |
| 10/4 | 1,422 | 1,458 | 1,409 | 1,412 | -35 | -2.4 | 162,900 |
| 9/27 | 1,445 | 1,461 | 1,426 | 1,447 | +10 | +0.7 | 116,000 |
| 9/20 | 1,351 | 1,437 | 1,334 | 1,437 | +87 | +6.4 | 103,200 |
| 9/13 | 1,364 | 1,398 | 1,300 | 1,350 | -44 | -3.2 | 185,100 |
| 9/6 | 1,442 | 1,515 | 1,385 | 1,394 | -35 | -2.5 | 249,300 |
| 8/30 | 1,408 | 1,435 | 1,388 | 1,429 | +33 | +2.4 | 126,000 |
| 8/23 | 1,382 | 1,413 | 1,359 | 1,396 | +36 | +2.7 | 146,600 |
| 8/16 | 1,298 | 1,361 | 1,290 | 1,360 | +74 | +5.8 | 96,700 |
| 8/9 | 1,254 | 1,334 | 1,077 | 1,286 | -56 | -4.2 | 536,400 |
| 8/2 | 1,445 | 1,465 | 1,342 | 1,342 | -88 | -6.2 | 195,400 |
| 7/26 | 1,495 | 1,515 | 1,420 | 1,430 | -60 | -4.0 | 242,000 |
| 7/19 | 1,450 | 1,520 | 1,430 | 1,490 | +91 | +6.5 | 234,700 |
| 7/12 | 1,406 | 1,432 | 1,374 | 1,399 | -5 | -0.4 | 142,300 |
| 7/5 | 1,471 | 1,485 | 1,402 | 1,404 | -67 | -4.6 | 120,100 |
| 6/28 | 1,431 | 1,489 | 1,415 | 1,471 | +45 | +3.2 | 145,400 |
| 6/21 | 1,399 | 1,452 | 1,385 | 1,426 | +12 | +0.9 | 81,600 |
| 6/14 | 1,500 | 1,516 | 1,380 | 1,414 | -68 | -4.6 | 383,400 |
| 6/7 | 1,555 | 1,583 | 1,451 | 1,482 | -62 | -4.0 | 456,400 |
| 5/31 | 1,540 | 1,557 | 1,506 | 1,544 | +5 | +0.3 | 172,600 |
| 5/24 | 1,519 | 1,552 | 1,515 | 1,539 | +23 | +1.5 | 123,300 |
▶︎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
