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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,562 | 1,581 | 1,544 | 1,544 | -36 | -2.3 | 58,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,132 | 1,166 | 1,107 | 1,151 | +6 | +0.5 | 127,200 |
| 3/17 | 1,264 | 1,268 | 1,120 | 1,145 | -145 | -11.2 | 292,100 |
| 3/10 | 1,302 | 1,356 | 1,269 | 1,290 | -11 | -0.9 | 281,100 |
| 3/3 | 1,250 | 1,348 | 1,250 | 1,301 | +51 | +4.1 | 317,600 |
| 2/24 | 1,170 | 1,275 | 1,170 | 1,250 | +82 | +7.0 | 180,500 |
| 2/17 | 1,134 | 1,188 | 1,125 | 1,168 | +34 | +3.0 | 90,600 |
| 2/10 | 1,142 | 1,152 | 1,113 | 1,134 | -11 | -1.0 | 84,800 |
| 2/3 | 1,151 | 1,163 | 1,139 | 1,145 | +3 | +0.3 | 85,800 |
| 1/27 | 1,095 | 1,149 | 1,094 | 1,142 | +47 | +4.3 | 70,300 |
| 1/20 | 1,086 | 1,101 | 1,070 | 1,095 | +12 | +1.1 | 53,600 |
| 1/13 | 1,066 | 1,087 | 1,055 | 1,083 | +32 | +3.0 | 49,900 |
| 1/6 | 1,087 | 1,087 | 1,041 | 1,051 | -31 | -2.9 | 53,700 |
| 12/30 | 1,035 | 1,096 | 1,001 | 1,082 | +36 | +3.4 | 220,600 |
| 12/23 | 1,088 | 1,091 | 1,039 | 1,046 | -57 | -5.2 | 198,900 |
| 12/16 | 1,110 | 1,112 | 1,057 | 1,103 | +6 | +0.6 | 262,400 |
| 12/9 | 1,108 | 1,108 | 1,060 | 1,097 | -11 | -1.0 | 162,300 |
| 12/2 | 1,142 | 1,142 | 1,090 | 1,108 | -19 | -1.7 | 105,100 |
| 11/25 | 1,103 | 1,132 | 1,096 | 1,127 | +24 | +2.2 | 194,900 |
| 11/18 | 1,065 | 1,104 | 1,060 | 1,103 | +45 | +4.3 | 136,200 |
| 11/11 | 1,059 | 1,066 | 1,046 | 1,058 | +2 | +0.2 | 85,700 |
| 11/4 | 1,058 | 1,059 | 1,045 | 1,056 | +5 | +0.5 | 67,500 |
| 10/28 | 1,058 | 1,088 | 1,041 | 1,051 | +1 | +0.1 | 212,900 |
| 10/21 | 1,051 | 1,095 | 1,045 | 1,050 | +2 | +0.2 | 134,800 |
| 10/14 | 1,057 | 1,062 | 1,036 | 1,048 | -23 | -2.2 | 86,100 |
| 10/7 | 1,024 | 1,075 | 1,024 | 1,071 | +38 | +3.7 | 107,000 |
| 9/30 | 1,069 | 1,069 | 1,025 | 1,033 | -36 | -3.4 | 124,500 |
| 9/22 | 1,089 | 1,098 | 1,067 | 1,069 | -22 | -2.0 | 40,300 |
| 9/16 | 1,051 | 1,130 | 1,047 | 1,091 | +21 | +2.0 | 275,000 |
▶︎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
