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
1,534.7
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,544 | 1,629 | 1,533 | 1,537 | -7 | -0.5 | 108,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,388 | 1,442 | 1,357 | 1,421 | +33 | +2.4 | 116,300 |
| 2/10 | 1,400 | 1,418 | 1,379 | 1,388 | -10 | -0.7 | 44,900 |
| 2/4 | 1,415 | 1,431 | 1,372 | 1,398 | -25 | -1.8 | 113,400 |
| 1/28 | 1,413 | 1,449 | 1,385 | 1,423 | -2 | -0.1 | 174,300 |
| 1/21 | 1,550 | 1,563 | 1,384 | 1,425 | -127 | -8.2 | 244,700 |
| 1/14 | 1,525 | 1,554 | 1,510 | 1,552 | +26 | +1.7 | 137,500 |
| 1/7 | 1,520 | 1,550 | 1,510 | 1,526 | +26 | +1.7 | 120,900 |
| 12/30 | 1,410 | 1,508 | 1,405 | 1,500 | +91 | +6.5 | 147,800 |
| 12/24 | 1,443 | 1,484 | 1,373 | 1,409 | -13 | -0.9 | 168,200 |
| 12/17 | 1,590 | 1,650 | 1,417 | 1,422 | -162 | -10.2 | 288,700 |
| 12/10 | 1,600 | 1,629 | 1,568 | 1,584 | -16 | -1.0 | 161,300 |
| 12/3 | 1,657 | 1,675 | 1,570 | 1,600 | -78 | -4.7 | 117,400 |
| 11/26 | 1,727 | 1,761 | 1,659 | 1,678 | -49 | -2.8 | 78,100 |
| 11/19 | 1,793 | 1,824 | 1,724 | 1,727 | -51 | -2.9 | 148,700 |
| 11/12 | 1,865 | 1,916 | 1,752 | 1,778 | -84 | -4.5 | 193,200 |
| 11/5 | 1,816 | 1,879 | 1,806 | 1,862 | +46 | +2.5 | 96,700 |
| 10/29 | 1,841 | 1,846 | 1,759 | 1,816 | -29 | -1.6 | 157,600 |
| 10/22 | 1,881 | 1,902 | 1,840 | 1,845 | -42 | -2.2 | 187,200 |
| 10/15 | 1,833 | 1,923 | 1,792 | 1,887 | +58 | +3.2 | 306,600 |
| 10/8 | 1,760 | 1,845 | 1,717 | 1,829 | +92 | +5.3 | 218,100 |
| 10/1 | 1,725 | 1,787 | 1,710 | 1,737 | +12 | +0.7 | 147,800 |
| 9/24 | 1,744 | 1,744 | 1,690 | 1,725 | -27 | -1.5 | 60,600 |
| 9/17 | 1,749 | 1,775 | 1,729 | 1,752 | +2 | +0.1 | 79,800 |
| 9/10 | 1,696 | 1,793 | 1,672 | 1,750 | -26 | -1.5 | 372,300 |
| 9/3 | 1,692 | 1,796 | 1,692 | 1,776 | +89 | +5.3 | 155,700 |
| 8/27 | 1,599 | 1,713 | 1,592 | 1,687 | +104 | +6.6 | 124,400 |
| 8/20 | 1,713 | 1,718 | 1,574 | 1,583 | -125 | -7.3 | 146,000 |
| 8/13 | 1,679 | 1,725 | 1,668 | 1,708 | +29 | +1.7 | 104,100 |
| 8/6 | 1,662 | 1,719 | 1,658 | 1,679 | +20 | +1.2 | 98,200 |
| 7/30 | 1,707 | 1,742 | 1,647 | 1,659 | -41 | -2.4 | 94,900 |
▶︎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
