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20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) | 1,060 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,801 (24/03/08) | 1,336 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,551 | 1,563 | 1,525 | 1,556 | +7 | +0.5 | 120,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,568 | 1,573 | 1,537 | 1,549 | -22 | -1.4 | 70,800 |
| 4/26 | 1,562 | 1,605 | 1,530 | 1,571 | +10 | +0.6 | 398,400 |
| 4/19 | 1,630 | 1,643 | 1,539 | 1,561 | -76 | -4.6 | 237,500 |
| 4/12 | 1,620 | 1,652 | 1,610 | 1,637 | +27 | +1.7 | 131,500 |
| 4/5 | 1,690 | 1,690 | 1,595 | 1,610 | -80 | -4.7 | 148,400 |
| 3/29 | 1,614 | 1,709 | 1,597 | 1,690 | +64 | +3.9 | 177,200 |
| 3/22 | 1,564 | 1,639 | 1,523 | 1,626 | +66 | +4.2 | 279,700 |
| 3/15 | 1,602 | 1,697 | 1,522 | 1,560 | -194 | -11.1 | 453,900 |
| 3/8 | 1,736 | 1,801 | 1,704 | 1,754 | +43 | +2.5 | 422,900 |
| 3/1 | 1,686 | 1,730 | 1,672 | 1,711 | +25 | +1.5 | 214,100 |
| 2/22 | 1,628 | 1,706 | 1,628 | 1,686 | +63 | +3.9 | 184,500 |
| 2/16 | 1,650 | 1,707 | 1,495 | 1,623 | -11 | -0.7 | 498,100 |
| 2/9 | 1,540 | 1,644 | 1,511 | 1,634 | +106 | +6.9 | 285,200 |
| 2/2 | 1,478 | 1,563 | 1,471 | 1,528 | +46 | +3.1 | 297,500 |
| 1/26 | 1,519 | 1,542 | 1,479 | 1,482 | -21 | -1.4 | 244,500 |
| 1/19 | 1,444 | 1,515 | 1,398 | 1,503 | +89 | +6.3 | 554,000 |
| 1/12 | 1,380 | 1,458 | 1,376 | 1,414 | +63 | +4.7 | 355,800 |
| 1/5 | 1,347 | 1,373 | 1,336 | 1,351 | -8 | -0.6 | 126,000 |
| 12/29 | 1,302 | 1,378 | 1,291 | 1,359 | +61 | +4.7 | 306,300 |
| 12/22 | 1,305 | 1,372 | 1,276 | 1,298 | -23 | -1.7 | 492,600 |
| 12/15 | 1,311 | 1,372 | 1,264 | 1,321 | -110 | -7.7 | 1,252,100 |
| 12/8 | 1,518 | 1,549 | 1,378 | 1,431 | -63 | -4.2 | 595,500 |
| 12/1 | 1,459 | 1,535 | 1,450 | 1,494 | +28 | +1.9 | 280,900 |
| 11/24 | 1,440 | 1,469 | 1,426 | 1,466 | +25 | +1.7 | 128,600 |
| 11/17 | 1,335 | 1,450 | 1,331 | 1,441 | +109 | +8.2 | 312,400 |
| 11/10 | 1,330 | 1,360 | 1,292 | 1,332 | +24 | +1.8 | 254,000 |
| 11/2 | 1,329 | 1,347 | 1,289 | 1,308 | -45 | -3.3 | 251,200 |
| 10/27 | 1,403 | 1,403 | 1,295 | 1,353 | -59 | -4.2 | 645,100 |
| 10/20 | 1,414 | 1,453 | 1,392 | 1,412 | -13 | -0.9 | 182,600 |
| 10/13 | 1,453 | 1,517 | 1,420 | 1,425 | -25 | -1.7 | 185,900 |
▶︎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