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20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) | 1,060 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,801 (24/03/08) | 1,336 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,347 | 1,801 | 1,336 | 1,549 | +190 | +14.0 | 5,100,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,087 | 1,658 | 1,041 | 1,359 | +277 | +25.6 | 13,806,600 |
| 2022 | 1,520 | 1,563 | 1,001 | 1,082 | -418 | -27.9 | 7,698,700 |
| 2021 | 1,550 | 1,966 | 1,373 | 1,500 | -35 | -2.3 | 13,992,800 |
| 2020 | 2,010 | 2,044 | 1,025 | 1,535 | -473 | -23.6 | 10,513,800 |
| 2019 | 2,130 | 2,312 | 1,573 | 2,008 | -172 | -7.9 | 2,071,600 |
| 2018 | 2,807 | 2,935 | 1,717 | 2,180 | -630 | -22.4 | 2,527,000 |
| 2017 | 2,933 | 3,160 | 2,575 | 2,810 | -138 | -4.7 | 2,646,700 |
| 2016 | 3,505 | 3,505 | 2,207 | 2,948 | -557 | -15.9 | 3,359,200 |
| 2015 | 3,330 | 4,310 | 3,195 | 3,505 | +180 | +5.4 | 4,807,400 |
| 2014 | 2,437 | 3,325 | 2,302 | 3,325 | +860 | +34.9 | 5,930,100 |
| 2013 | 1,465 | 2,486 | 1,350 | 2,465 | +1,025 | +71.2 | 6,537,700 |
| 2012 | 1,221 | 1,587 | 1,068 | 1,440 | +243 | +20.3 | 4,467,900 |
| 2011 | 1,318 | 1,569 | 1,011 | 1,197 | -118 | -9.0 | 4,033,200 |
| 2010 | 855 | 1,320 | 847 | 1,315 | +455 | +52.9 | 7,147,000 |
| 2009 | 760 | 922 | 508 | 860 | +100 | +13.2 | 3,078,400 |
| 2008 | 1,580 | 1,600 | 732 | 760 | -820 | -51.9 | 3,552,200 |
| 2007 | 2,050 | 2,050 | 1,520 | 1,580 | -470 | -22.9 | 2,702,000 |
| 2006 | 1,840 | 2,190 | 1,420 | 2,050 | +210 | +11.4 | 4,114,300 |
| 2005 | 1,345 | 2,010 | 1,299 | 1,840 | +499 | +37.2 | 7,873,900 |
| 2004 | 1,099 | 1,630 | 1,050 | 1,341 | +241 | +21.9 | 3,639,900 |
| 2003 | 1,160 | 1,295 | 1,000 | 1,100 | -60 | -5.2 | 4,961,500 |
| 2002 | 985 | 1,299 | 940 | 1,160 | +115 | +11.0 | 3,557,000 |
| 2001 | 988 | 1,300 | 870 | 1,045 | +57 | +5.8 | 4,053,000 |
| 2000 | 1,360 | 1,450 | 879 | 988 | -386 | -28.1 | 4,707,000 |
| 1999 | 640 | 1,700 | 629 | 1,374 | +734 | +114.7 | 6,456,000 |
| 1998 | 751 | 990 | 550 | 640 | -110 | -14.7 | 2,423,000 |
| 1997 | 1,040 | 1,250 | 750 | 750 | -280 | -27.2 | 4,573,000 |
| 1996 | 1,000 | 1,290 | 886 | 1,030 | +30 | +3.0 | 13,917,000 |
| 1995 | 1,136 | 1,181 | 618 | 1,000 | -172 | -14.7 | 4,555,603 |
| 1994 | 817 | 1,490 | 817 | 1,172 | +327 | +38.7 | 14,764,215 |
▶︎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