！決算発表予定日 2024/06/07
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
1,536.2
円
(10:47)
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) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,519 | 1,540 | 1,519 | 1,537 | +21 | +1.4 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,603 | 1,658 | 1,440 | 1,450 | -153 | -9.5 | 488,600 |
| 9/29 | 1,609 | 1,649 | 1,567 | 1,603 | +2 | +0.1 | 352,000 |
| 9/22 | 1,490 | 1,650 | 1,463 | 1,601 | +105 | +7.0 | 536,000 |
| 9/15 | 1,411 | 1,620 | 1,411 | 1,496 | +145 | +10.7 | 860,100 |
| 9/8 | 1,283 | 1,389 | 1,272 | 1,351 | +78 | +6.1 | 368,700 |
| 9/1 | 1,202 | 1,274 | 1,191 | 1,273 | +71 | +5.9 | 243,200 |
| 8/25 | 1,153 | 1,205 | 1,151 | 1,202 | +51 | +4.4 | 96,700 |
| 8/18 | 1,195 | 1,205 | 1,135 | 1,151 | -41 | -3.4 | 163,900 |
| 8/10 | 1,184 | 1,194 | 1,172 | 1,192 | +8 | +0.7 | 56,600 |
| 8/4 | 1,205 | 1,205 | 1,166 | 1,184 | -10 | -0.8 | 354,700 |
| 7/28 | 1,169 | 1,201 | 1,167 | 1,194 | +41 | +3.6 | 117,500 |
| 7/21 | 1,147 | 1,181 | 1,147 | 1,153 | +7 | +0.6 | 98,600 |
| 7/14 | 1,215 | 1,228 | 1,135 | 1,146 | -69 | -5.7 | 153,100 |
| 7/7 | 1,214 | 1,242 | 1,207 | 1,215 | +14 | +1.2 | 193,000 |
| 6/30 | 1,159 | 1,215 | 1,152 | 1,201 | +36 | +3.1 | 240,200 |
| 6/23 | 1,127 | 1,179 | 1,122 | 1,165 | +31 | +2.7 | 215,100 |
| 6/16 | 1,113 | 1,155 | 1,103 | 1,134 | +34 | +3.1 | 255,400 |
| 6/9 | 1,070 | 1,154 | 1,060 | 1,100 | -58 | -5.0 | 611,400 |
| 6/2 | 1,161 | 1,173 | 1,117 | 1,158 | +12 | +1.1 | 470,200 |
| 5/26 | 1,185 | 1,212 | 1,142 | 1,146 | -37 | -3.1 | 145,800 |
| 5/19 | 1,220 | 1,240 | 1,171 | 1,183 | -25 | -2.1 | 216,100 |
| 5/12 | 1,241 | 1,241 | 1,201 | 1,208 | -33 | -2.7 | 91,700 |
| 5/2 | 1,230 | 1,241 | 1,220 | 1,241 | +18 | +1.5 | 44,200 |
| 4/28 | 1,226 | 1,250 | 1,211 | 1,223 | -1 | -0.1 | 308,200 |
| 4/21 | 1,186 | 1,233 | 1,182 | 1,224 | +46 | +3.9 | 130,000 |
| 4/14 | 1,183 | 1,202 | 1,165 | 1,178 | -5 | -0.4 | 165,400 |
| 4/7 | 1,214 | 1,228 | 1,158 | 1,183 | -30 | -2.5 | 95,300 |
| 3/31 | 1,160 | 1,214 | 1,142 | 1,213 | +62 | +5.4 | 160,500 |
▶︎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