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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,544 | 1,629 | 1,515 | 1,515 | -29 | -1.9 | 146,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,706 | 1,714 | 1,667 | 1,700 | -23 | -1.3 | 95,600 |
| 7/16 | 1,758 | 1,764 | 1,711 | 1,723 | +5 | +0.3 | 190,500 |
| 7/9 | 1,720 | 1,791 | 1,690 | 1,718 | -1 | -0.1 | 204,300 |
| 7/2 | 1,700 | 1,727 | 1,653 | 1,719 | +18 | +1.1 | 186,900 |
| 6/25 | 1,679 | 1,731 | 1,601 | 1,701 | -6 | -0.4 | 172,700 |
| 6/18 | 1,782 | 1,789 | 1,700 | 1,707 | -62 | -3.5 | 216,300 |
| 6/11 | 1,826 | 1,842 | 1,740 | 1,769 | -184 | -9.4 | 670,800 |
| 6/4 | 1,754 | 1,966 | 1,736 | 1,953 | +214 | +12.3 | 564,600 |
| 5/28 | 1,680 | 1,759 | 1,680 | 1,739 | +57 | +3.4 | 155,400 |
| 5/21 | 1,690 | 1,714 | 1,671 | 1,682 | -7 | -0.4 | 184,000 |
| 5/14 | 1,693 | 1,708 | 1,620 | 1,689 | -18 | -1.1 | 416,500 |
| 5/7 | 1,664 | 1,718 | 1,642 | 1,707 | +40 | +2.4 | 187,700 |
| 4/30 | 1,665 | 1,693 | 1,603 | 1,667 | -3 | -0.2 | 323,900 |
| 4/23 | 1,746 | 1,763 | 1,647 | 1,670 | -82 | -4.7 | 243,400 |
| 4/16 | 1,765 | 1,824 | 1,736 | 1,752 | -23 | -1.3 | 356,800 |
| 4/9 | 1,737 | 1,808 | 1,686 | 1,775 | +38 | +2.2 | 394,800 |
| 4/2 | 1,779 | 1,805 | 1,718 | 1,737 | -5 | -0.3 | 402,400 |
| 3/26 | 1,844 | 1,901 | 1,714 | 1,742 | -105 | -5.7 | 422,400 |
| 3/19 | 1,768 | 1,960 | 1,746 | 1,847 | +92 | +5.2 | 1,022,300 |
| 3/12 | 1,821 | 1,837 | 1,700 | 1,755 | -85 | -4.6 | 459,200 |
| 3/5 | 1,733 | 1,908 | 1,712 | 1,840 | +107 | +6.2 | 663,300 |
| 2/26 | 1,600 | 1,748 | 1,587 | 1,733 | +166 | +10.6 | 506,000 |
| 2/19 | 1,636 | 1,662 | 1,557 | 1,567 | -90 | -5.4 | 346,000 |
| 2/12 | 1,597 | 1,672 | 1,587 | 1,657 | +66 | +4.2 | 366,400 |
| 2/5 | 1,475 | 1,616 | 1,465 | 1,591 | +102 | +6.9 | 361,300 |
| 1/29 | 1,555 | 1,558 | 1,475 | 1,489 | -65 | -4.2 | 221,800 |
| 1/22 | 1,480 | 1,586 | 1,461 | 1,554 | +52 | +3.5 | 392,000 |
| 1/15 | 1,508 | 1,530 | 1,477 | 1,502 | -5 | -0.3 | 247,000 |
| 1/8 | 1,550 | 1,558 | 1,481 | 1,507 | -28 | -1.8 | 365,100 |
| 12/30 | 1,450 | 1,573 | 1,450 | 1,535 | +113 | +8.0 | 354,500 |
▶︎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
