日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハイマックス(4299)の株価時系列情報

ハイマックス(4299)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 1,342 1,378 1,342 1,378 41,100
2026/03/10 1,314 1,341 1,301 1,341 37,400
2026/03/09 1,295 1,299 1,277 1,284 95,700
2026/03/06 1,292 1,304 1,274 1,282 54,800
2026/03/05 1,260 1,292 1,259 1,273 11,900
2026/03/04 1,275 1,293 1,251 1,251 20,700
2026/03/03 1,307 1,307 1,276 1,281 13,800
2026/03/02 1,298 1,298 1,288 1,288 10,200
2026/02/27 1,293 1,313 1,291 1,302 17,700
2026/02/26 1,269 1,294 1,269 1,284 11,900
2026/02/25 1,268 1,283 1,268 1,268 10,100
2026/02/24 1,283 1,283 1,270 1,270 9,700
2026/02/20 1,283 1,283 1,268 1,268 15,400
2026/02/19 1,287 1,300 1,286 1,286 8,800
2026/02/18 1,291 1,297 1,287 1,287 7,400
2026/02/17 1,305 1,305 1,288 1,291 8,200
2026/02/16 1,309 1,309 1,288 1,288 19,700
2026/02/13 1,336 1,337 1,305 1,307 7,100
2026/02/12 1,329 1,339 1,317 1,317 6,100
2026/02/10 1,320 1,325 1,310 1,325 10,000
2026/02/09 1,310 1,310 1,302 1,310 17,000
2026/02/06 1,319 1,319 1,301 1,306 15,900
2026/02/05 1,319 1,331 1,315 1,319 8,500
2026/02/04 1,311 1,319 1,300 1,314 9,200
2026/02/03 1,309 1,313 1,300 1,311 9,300
2026/02/02 1,308 1,309 1,293 1,309 8,900
2026/01/30 1,287 1,314 1,285 1,307 15,300
2026/01/29 1,318 1,318 1,285 1,301 19,200
2026/01/28 1,322 1,322 1,297 1,297 8,200
2026/01/27 1,309 1,310 1,300 1,302 8,100
2026/01/26 1,325 1,325 1,302 1,302 10,500
2026/01/23 1,305 1,327 1,305 1,324 8,600
2026/01/22 1,318 1,318 1,309 1,309 4,800
2026/01/21 1,317 1,317 1,305 1,305 4,800
2026/01/20 1,337 1,337 1,317 1,317 9,100
2026/01/19 1,343 1,344 1,336 1,337 3,100
2026/01/16 1,325 1,343 1,325 1,332 7,500
2026/01/15 1,320 1,343 1,320 1,343 6,000
2026/01/14 1,332 1,339 1,311 1,339 7,300
2026/01/13 1,334 1,336 1,314 1,314 13,200
2026/01/09 1,310 1,333 1,310 1,325 5,100
2026/01/08 1,310 1,323 1,310 1,310 6,300
2026/01/07 1,324 1,337 1,320 1,325 5,100
2026/01/06 1,334 1,334 1,316 1,334 7,500
2026/01/05 1,337 1,337 1,305 1,305 18,900

このページの先頭へ