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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,254 | 1,327 | 1,209 | 1,326 | +55 | +4.3 | 154,700 |
| 5/22 | 1,159 | 1,274 | 1,140 | 1,271 | +116 | +10.0 | 162,100 |
| 5/15 | 1,184 | 1,248 | 1,124 | 1,155 | +31 | +2.8 | 323,000 |
| 5/8 | 1,125 | 1,137 | 1,101 | 1,124 | -12 | -1.1 | 75,200 |
| 5/1 | 1,100 | 1,168 | 1,040 | 1,136 | +36 | +3.3 | 273,900 |
| 4/24 | 1,145 | 1,145 | 1,067 | 1,100 | -35 | -3.1 | 135,400 |
| 4/17 | 1,153 | 1,169 | 1,121 | 1,135 | -27 | -2.3 | 148,900 |
| 4/10 | 1,173 | 1,208 | 1,133 | 1,162 | -11 | -0.9 | 143,000 |
| 4/3 | 1,175 | 1,257 | 1,164 | 1,173 | -27 | -2.3 | 152,600 |
| 3/27 | 1,025 | 1,225 | 1,025 | 1,200 | +100 | +9.1 | 425,900 |
| 3/19 | 1,337 | 1,337 | 1,054 | 1,100 | -211 | -16.1 | 170,600 |
| 3/13 | 1,376 | 1,483 | 1,222 | 1,311 | -195 | -13.0 | 275,000 |
| 3/6 | 1,640 | 1,670 | 1,500 | 1,506 | -128 | -7.8 | 90,500 |
| 2/28 | 1,755 | 1,755 | 1,582 | 1,634 | -165 | -9.2 | 171,400 |
| 2/21 | 1,812 | 1,848 | 1,783 | 1,799 | -67 | -3.6 | 78,400 |
| 2/14 | 1,855 | 1,957 | 1,814 | 1,866 | -7 | -0.4 | 60,100 |
| 2/7 | 1,690 | 1,881 | 1,672 | 1,873 | +120 | +6.9 | 168,600 |
| 1/31 | 1,821 | 1,841 | 1,705 | 1,753 | -100 | -5.4 | 66,800 |
| 1/24 | 1,996 | 2,000 | 1,810 | 1,853 | -137 | -6.9 | 50,300 |
| 1/17 | 2,004 | 2,004 | 1,975 | 1,990 | +5 | +0.3 | 8,200 |
| 1/10 | 2,010 | 2,044 | 1,918 | 1,985 | -23 | -1.2 | 46,700 |
| 12/30 | 1,989 | 2,018 | 1,974 | 2,008 | +19 | +1.0 | 40,100 |
| 12/27 | 2,000 | 2,000 | 1,888 | 1,989 | -47 | -2.3 | 81,500 |
| 12/20 | 1,977 | 2,048 | 1,955 | 2,036 | +111 | +5.8 | 53,700 |
| 12/13 | 1,908 | 1,960 | 1,860 | 1,925 | +36 | +1.9 | 25,200 |
| 12/6 | 1,849 | 1,907 | 1,836 | 1,889 | +30 | +1.6 | 48,800 |
| 11/29 | 1,793 | 1,872 | 1,757 | 1,859 | +66 | +3.7 | 54,500 |
| 11/22 | 1,745 | 1,793 | 1,713 | 1,793 | +48 | +2.8 | 31,200 |
| 11/15 | 1,727 | 1,767 | 1,727 | 1,745 | +22 | +1.3 | 17,800 |
| 11/8 | 1,698 | 1,730 | 1,696 | 1,723 | +32 | +1.9 | 44,100 |
▶︎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
