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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,544 | 1,629 | 1,482 | 1,492 | -52 | -3.4 | 215,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,462 | 1,465 | 1,357 | 1,422 | -42 | -2.9 | 380,500 |
| 12/18 | 1,419 | 1,534 | 1,370 | 1,464 | +149 | +11.3 | 902,100 |
| 12/11 | 1,350 | 1,355 | 1,235 | 1,315 | -5 | -0.4 | 303,300 |
| 12/4 | 1,215 | 1,320 | 1,193 | 1,320 | +123 | +10.3 | 223,500 |
| 11/27 | 1,194 | 1,220 | 1,180 | 1,197 | +11 | +0.9 | 213,900 |
| 11/20 | 1,214 | 1,214 | 1,165 | 1,186 | +1 | +0.1 | 224,300 |
| 11/13 | 1,148 | 1,222 | 1,139 | 1,185 | +52 | +4.6 | 310,100 |
| 11/6 | 1,109 | 1,146 | 1,103 | 1,133 | +30 | +2.7 | 143,800 |
| 10/30 | 1,185 | 1,198 | 1,103 | 1,103 | -80 | -6.8 | 266,500 |
| 10/23 | 1,157 | 1,183 | 1,109 | 1,183 | +28 | +2.4 | 220,000 |
| 10/16 | 1,187 | 1,211 | 1,155 | 1,155 | -30 | -2.5 | 160,300 |
| 10/9 | 1,190 | 1,213 | 1,163 | 1,185 | +5 | +0.4 | 225,200 |
| 10/2 | 1,219 | 1,249 | 1,176 | 1,180 | -39 | -3.2 | 251,300 |
| 9/25 | 1,235 | 1,239 | 1,188 | 1,219 | -41 | -3.3 | 250,500 |
| 9/18 | 1,240 | 1,323 | 1,187 | 1,260 | +47 | +3.9 | 400,100 |
| 9/11 | 1,140 | 1,218 | 1,135 | 1,213 | +60 | +5.2 | 460,200 |
| 9/4 | 1,088 | 1,154 | 1,080 | 1,153 | +84 | +7.9 | 169,200 |
| 8/28 | 1,117 | 1,119 | 1,060 | 1,069 | -48 | -4.3 | 176,700 |
| 8/21 | 1,153 | 1,168 | 1,083 | 1,117 | -6 | -0.5 | 201,000 |
| 8/14 | 1,117 | 1,175 | 1,092 | 1,123 | +22 | +2.0 | 130,400 |
| 8/7 | 1,093 | 1,125 | 1,053 | 1,101 | +4 | +0.4 | 117,100 |
| 7/31 | 1,140 | 1,166 | 1,075 | 1,097 | -37 | -3.3 | 157,400 |
| 7/22 | 1,163 | 1,163 | 1,084 | 1,134 | -16 | -1.4 | 105,300 |
| 7/17 | 1,161 | 1,190 | 1,138 | 1,150 | -4 | -0.4 | 91,100 |
| 7/10 | 1,149 | 1,172 | 1,127 | 1,154 | +8 | +0.7 | 70,500 |
| 7/3 | 1,155 | 1,212 | 1,111 | 1,146 | -69 | -5.7 | 295,100 |
| 6/26 | 1,282 | 1,299 | 1,215 | 1,215 | -54 | -4.3 | 152,400 |
| 6/19 | 1,275 | 1,298 | 1,226 | 1,269 | -1 | -0.1 | 146,300 |
| 6/12 | 1,386 | 1,397 | 1,210 | 1,270 | -86 | -6.3 | 135,100 |
| 6/5 | 1,350 | 1,384 | 1,320 | 1,356 | +30 | +2.3 | 94,800 |
▶︎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
