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
2026/06/16 1,144 1,146 1,131 1,146 9,000
2026/06/15 1,119 1,174 1,119 1,174 15,000
2026/06/12 1,137 1,143 1,120 1,120 14,900
2026/06/11 1,126 1,132 1,126 1,132 3,400
2026/06/10 1,125 1,138 1,125 1,132 4,500
2026/06/09 1,127 1,138 1,127 1,129 4,000
2026/06/08 1,138 1,142 1,123 1,125 10,300
2026/06/05 1,127 1,152 1,127 1,149 4,700
2026/06/04 1,133 1,139 1,126 1,127 4,200
2026/06/03 1,124 1,133 1,123 1,125 3,600
2026/06/02 1,128 1,143 1,125 1,125 10,300
2026/06/01 1,140 1,156 1,128 1,128 12,100
2026/05/29 1,150 1,156 1,135 1,135 9,400
2026/05/28 1,138 1,138 1,123 1,133 12,000
2026/05/27 1,140 1,140 1,123 1,128 9,800
2026/05/26 1,121 1,133 1,121 1,123 5,200
2026/05/25 1,135 1,140 1,120 1,129 10,800
2026/05/22 1,145 1,145 1,126 1,127 8,300
2026/05/21 1,137 1,143 1,129 1,129 8,800
2026/05/20 1,131 1,136 1,120 1,125 11,500
2026/05/19 1,119 1,144 1,119 1,132 14,300
2026/05/18 1,130 1,130 1,115 1,119 16,800
2026/05/15 1,118 1,132 1,118 1,128 15,200
2026/05/14 1,126 1,141 1,111 1,126 36,900
2026/05/13 1,169 1,196 1,136 1,141 44,100
2026/05/12 1,175 1,183 1,162 1,169 14,800
2026/05/11 1,185 1,185 1,175 1,175 15,900
2026/05/08 1,186 1,193 1,180 1,180 10,200
2026/05/07 1,189 1,195 1,186 1,186 6,700
2026/05/01 1,205 1,205 1,181 1,184 9,500
2026/04/30 1,200 1,200 1,186 1,188 12,900
2026/04/28 1,205 1,206 1,197 1,200 11,200
2026/04/27 1,178 1,203 1,178 1,191 20,400
2026/04/24 1,199 1,205 1,174 1,175 25,000
2026/04/23 1,216 1,225 1,200 1,201 22,700
2026/04/22 1,217 1,230 1,214 1,216 11,700
2026/04/21 1,228 1,235 1,217 1,217 8,800
2026/04/20 1,249 1,249 1,225 1,228 10,200
2026/04/17 1,226 1,238 1,222 1,232 9,000
2026/04/16 1,213 1,237 1,213 1,226 13,100
2026/04/15 1,204 1,220 1,204 1,213 12,500
2026/04/14 1,216 1,224 1,204 1,204 10,300
2026/04/13 1,214 1,214 1,201 1,210 9,400
2026/04/10 1,221 1,221 1,206 1,207 16,800
2026/04/09 1,230 1,234 1,212 1,212 24,100
2026/04/08 1,239 1,245 1,227 1,237 19,000
2026/04/07 1,229 1,240 1,225 1,225 12,800
2026/04/06 1,222 1,227 1,216 1,226 9,500
2026/04/03 1,209 1,224 1,209 1,221 9,500
2026/03/27 1,335 1,361 1,327 1,361 65,400
2026/03/26 1,310 1,331 1,308 1,327 12,700
2026/03/25 1,335 1,338 1,307 1,307 18,800
2026/03/24 1,333 1,335 1,317 1,324 8,400
2026/03/23 1,333 1,333 1,305 1,305 22,000
2026/03/19 1,333 1,333 1,319 1,320 9,600
2026/03/18 1,321 1,339 1,320 1,339 12,200
2026/03/17 1,341 1,341 1,320 1,320 12,600
2026/03/16 1,312 1,342 1,312 1,340 13,000
2026/03/13 1,330 1,343 1,321 1,323 23,000
2026/03/12 1,360 1,372 1,330 1,372 65,200
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