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
1,461.9
円
(12:53)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,544 | 1,629 | 1,455 | 1,466 | -78 | -5.1 | 196,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,699 | 1,712 | 1,665 | 1,691 | -8 | -0.5 | 79,700 |
| 10/25 | 1,746 | 1,756 | 1,698 | 1,699 | -40 | -2.3 | 37,000 |
| 10/18 | 1,700 | 1,744 | 1,700 | 1,739 | +32 | +1.9 | 10,300 |
| 10/11 | 1,725 | 1,727 | 1,692 | 1,707 | +1 | +0.1 | 12,100 |
| 10/4 | 1,700 | 1,729 | 1,674 | 1,706 | +6 | +0.4 | 57,300 |
| 9/27 | 1,657 | 1,765 | 1,634 | 1,700 | +53 | +3.2 | 87,700 |
| 9/20 | 1,633 | 1,672 | 1,605 | 1,647 | +11 | +0.7 | 53,800 |
| 9/13 | 1,599 | 1,644 | 1,578 | 1,636 | +46 | +2.9 | 34,700 |
| 9/6 | 1,616 | 1,616 | 1,573 | 1,590 | -12 | -0.8 | 21,000 |
| 8/30 | 1,680 | 1,712 | 1,585 | 1,602 | -118 | -6.9 | 61,500 |
| 8/23 | 1,750 | 1,771 | 1,699 | 1,720 | -19 | -1.1 | 29,800 |
| 8/16 | 1,737 | 1,761 | 1,680 | 1,739 | +1 | +0.1 | 23,500 |
| 8/9 | 1,739 | 1,739 | 1,675 | 1,738 | -9 | -0.5 | 21,700 |
| 8/2 | 1,771 | 1,830 | 1,741 | 1,747 | -22 | -1.2 | 44,100 |
| 7/26 | 1,797 | 1,846 | 1,740 | 1,769 | -39 | -2.2 | 48,400 |
| 7/19 | 1,804 | 1,845 | 1,763 | 1,808 | -14 | -0.8 | 49,000 |
| 7/12 | 1,762 | 1,832 | 1,760 | 1,822 | +65 | +3.7 | 26,600 |
| 7/5 | 1,769 | 1,782 | 1,726 | 1,757 | +12 | +0.7 | 38,100 |
| 6/28 | 1,844 | 1,870 | 1,700 | 1,745 | -139 | -7.4 | 78,900 |
| 6/21 | 1,869 | 1,944 | 1,864 | 1,884 | +15 | +0.8 | 27,700 |
| 6/14 | 1,840 | 1,917 | 1,810 | 1,869 | +69 | +3.8 | 28,100 |
| 6/7 | 1,857 | 1,867 | 1,770 | 1,800 | -66 | -3.5 | 25,500 |
| 5/31 | 2,031 | 2,039 | 1,857 | 1,866 | -184 | -9.0 | 23,700 |
| 5/24 | 2,030 | 2,079 | 2,005 | 2,050 | +100 | +5.1 | 23,600 |
| 5/17 | 1,977 | 2,003 | 1,933 | 1,950 | +13 | +0.7 | 16,900 |
| 5/10 | 2,023 | 2,053 | 1,937 | 1,937 | -128 | -6.2 | 16,500 |
| 4/26 | 2,159 | 2,203 | 2,011 | 2,065 | -85 | -4.0 | 51,100 |
| 4/19 | 2,042 | 2,192 | 2,042 | 2,150 | +108 | +5.3 | 26,200 |
| 4/12 | 2,049 | 2,089 | 2,012 | 2,042 | ー | ー | 23,700 |
▶︎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
