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
取引時間外
(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) | 1,041 (23/01/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,544 | 1,629 | 1,540 | 1,591 | +47 | +3.0 | 136,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,051 | 1,130 | 1,047 | 1,091 | +21 | +2.0 | 275,000 |
| 9/9 | 1,058 | 1,081 | 1,038 | 1,070 | +13 | +1.2 | 147,400 |
| 9/2 | 1,088 | 1,088 | 1,056 | 1,057 | -42 | -3.8 | 86,500 |
| 8/26 | 1,113 | 1,141 | 1,093 | 1,099 | -21 | -1.9 | 92,400 |
| 8/19 | 1,090 | 1,122 | 1,086 | 1,120 | +30 | +2.8 | 101,400 |
| 8/12 | 1,089 | 1,092 | 1,076 | 1,090 | -3 | -0.3 | 57,600 |
| 8/5 | 1,102 | 1,124 | 1,073 | 1,093 | -27 | -2.4 | 165,300 |
| 7/29 | 1,196 | 1,196 | 1,119 | 1,120 | -63 | -5.3 | 178,400 |
| 7/22 | 1,174 | 1,230 | 1,140 | 1,183 | +23 | +2.0 | 113,200 |
| 7/15 | 1,185 | 1,204 | 1,160 | 1,160 | +5 | +0.4 | 120,200 |
| 7/8 | 1,134 | 1,200 | 1,100 | 1,155 | +24 | +2.1 | 136,200 |
| 7/1 | 1,129 | 1,145 | 1,100 | 1,131 | +12 | +1.1 | 99,200 |
| 6/24 | 1,080 | 1,125 | 1,066 | 1,119 | +57 | +5.4 | 88,200 |
| 6/17 | 1,157 | 1,164 | 1,062 | 1,062 | -114 | -9.7 | 140,200 |
| 6/10 | 1,121 | 1,200 | 1,103 | 1,176 | -5 | -0.4 | 261,200 |
| 6/3 | 1,113 | 1,195 | 1,098 | 1,181 | +81 | +7.4 | 197,100 |
| 5/27 | 1,085 | 1,112 | 1,051 | 1,100 | +26 | +2.4 | 116,700 |
| 5/20 | 1,132 | 1,134 | 1,011 | 1,074 | -44 | -3.9 | 227,600 |
| 5/13 | 1,158 | 1,158 | 1,105 | 1,118 | -35 | -3.0 | 66,400 |
| 5/6 | 1,143 | 1,162 | 1,143 | 1,153 | +9 | +0.8 | 28,700 |
| 4/28 | 1,178 | 1,205 | 1,123 | 1,144 | -33 | -2.8 | 146,000 |
| 4/22 | 1,158 | 1,228 | 1,149 | 1,177 | +19 | +1.6 | 147,400 |
| 4/15 | 1,142 | 1,172 | 1,121 | 1,158 | +19 | +1.7 | 73,000 |
| 4/8 | 1,186 | 1,216 | 1,130 | 1,139 | -45 | -3.8 | 107,700 |
| 4/1 | 1,208 | 1,239 | 1,169 | 1,184 | -15 | -1.3 | 188,900 |
| 3/25 | 1,180 | 1,218 | 1,179 | 1,199 | +28 | +2.4 | 96,000 |
| 3/18 | 1,115 | 1,185 | 1,102 | 1,171 | +53 | +4.7 | 232,300 |
| 3/11 | 1,140 | 1,163 | 1,066 | 1,118 | -159 | -12.5 | 420,100 |
| 3/4 | 1,327 | 1,358 | 1,254 | 1,277 | -41 | -3.1 | 360,100 |
| 2/25 | 1,411 | 1,453 | 1,318 | 1,318 | -103 | -7.3 | 137,100 |
▶︎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
