KabuInsight

ハイマックス

4299
スタンダード/情報･通信業/HIMACS,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,330.01,343.01,321.01,323.0-49.0-3.57%23,000
2026-03-121,360.01,372.01,330.01,372.0-6.0-0.44%65,200
2026-03-111,342.01,378.01,342.01,378.0+37.0+2.76%41,100
2026-03-101,314.01,341.01,301.01,341.0+57.0+4.44%37,400
2026-03-091,295.01,299.01,277.01,284.0+2.0+0.16%95,700
2026-03-061,292.01,304.01,274.01,282.0+9.0+0.71%54,800
2026-03-051,260.01,292.01,259.01,273.0+22.0+1.76%11,900
2026-03-041,275.01,293.01,251.01,251.0-30.0-2.34%20,700
2026-03-031,307.01,307.01,276.01,281.0-7.0-0.54%13,800
2026-03-021,298.01,298.01,288.01,288.0-14.0-1.08%10,200
2026-02-271,293.01,313.01,291.01,302.0+18.0+1.40%17,700
2026-02-261,269.01,294.01,269.01,284.0+16.0+1.26%11,900
2026-02-251,268.01,283.01,268.01,268.0-2.0-0.16%10,100
2026-02-241,283.01,283.01,270.01,270.0+2.0+0.16%9,700
2026-02-201,283.01,283.01,268.01,268.0-18.0-1.40%15,400
2026-02-191,287.01,300.01,286.01,286.0-1.0-0.08%8,800
2026-02-181,291.01,297.01,287.01,287.0-4.0-0.31%7,400
2026-02-171,305.01,305.01,288.01,291.0+3.0+0.23%8,200
2026-02-161,309.01,309.01,288.01,288.0-19.0-1.45%19,700
2026-02-131,336.01,337.01,305.01,307.0-10.0-0.76%7,100
2026-02-121,329.01,339.01,317.01,317.0-8.0-0.60%6,100
2026-02-101,320.01,325.01,310.01,325.0+15.0+1.15%10,000
2026-02-091,310.01,310.01,302.01,310.0+4.0+0.31%17,000
2026-02-061,319.01,319.01,301.01,306.0-13.0-0.99%15,900
2026-02-051,319.01,331.01,315.01,319.0+5.0+0.38%8,500
2026-02-041,311.01,319.01,300.01,314.0+3.0+0.23%9,200
2026-02-031,309.01,313.01,300.01,311.0+2.0+0.15%9,300
2026-02-021,308.01,309.01,293.01,309.0+2.0+0.15%8,900
2026-01-301,287.01,314.01,285.01,307.0+6.0+0.46%15,300
2026-01-291,318.01,318.01,285.01,301.0+4.0+0.31%19,200
2026-01-281,322.01,322.01,297.01,297.0-5.0-0.38%8,200
2026-01-271,309.01,310.01,300.01,302.00.00.00%8,100
2026-01-261,325.01,325.01,302.01,302.0-22.0-1.66%10,500
2026-01-231,305.01,327.01,305.01,324.0+15.0+1.15%8,600
2026-01-221,318.01,318.01,309.01,309.0+4.0+0.31%4,800
2026-01-211,317.01,317.01,305.01,305.0-12.0-0.91%4,800
2026-01-201,337.01,337.01,317.01,317.0-20.0-1.50%9,100
2026-01-191,343.01,344.01,336.01,337.0+5.0+0.38%3,100
2026-01-161,325.01,343.01,325.01,332.0-11.0-0.82%7,500
2026-01-151,320.01,343.01,320.01,343.0+4.0+0.30%6,000
2026-01-141,332.01,339.01,311.01,339.0+25.0+1.90%7,300
2026-01-131,334.01,336.01,314.01,314.0-11.0-0.83%13,200
2026-01-091,310.01,333.01,310.01,325.0+15.0+1.15%5,100
2026-01-081,310.01,323.01,310.01,310.0-15.0-1.13%6,300
2026-01-071,324.01,337.01,320.01,325.0-9.0-0.67%5,100
2026-01-061,334.01,334.01,316.01,334.0+29.0+2.22%7,500
2026-01-051,337.01,337.01,305.01,305.0-8.0-0.61%18,900
2025-12-301,322.01,339.01,313.01,313.0-5.0-0.38%16,600
2025-12-291,320.01,320.01,306.01,318.0+28.0+2.17%14,500
2025-12-261,286.01,290.01,284.01,290.0+1.0+0.08%8,000
2025-12-251,282.01,291.01,281.01,289.0+7.0+0.55%4,800
2025-12-241,287.01,290.01,282.01,282.0-9.0-0.70%6,500
2025-12-231,290.01,295.01,290.01,291.0+1.0+0.08%5,800
2025-12-221,280.01,300.01,280.01,290.0+5.0+0.39%10,200
2025-12-191,297.01,297.01,274.01,285.0+12.0+0.94%9,200
2025-12-181,266.01,277.01,255.01,273.0+12.0+0.95%16,200
2025-12-171,252.01,266.01,232.01,261.0+39.0+3.19%16,100
2025-12-161,229.01,230.01,216.01,222.0-7.0-0.57%5,900
2025-12-151,215.01,229.01,212.01,229.0+12.0+0.99%10,900
2025-12-121,205.01,219.01,205.01,217.0+10.0+0.83%6,800
2025-12-111,222.01,226.01,206.01,207.0-20.0-1.63%14,300
2025-12-101,225.01,236.01,225.01,227.0+3.0+0.25%2,300
2025-12-091,230.01,232.01,221.01,224.0-6.0-0.49%5,900
2025-12-081,239.01,240.01,228.01,230.0-9.0-0.73%7,900
2025-12-051,252.01,258.01,239.01,239.0-21.0-1.67%9,000
2025-12-041,261.01,266.01,254.01,260.0+13.0+1.04%16,400
2025-12-031,250.01,258.01,236.01,247.0+41.0+3.40%42,500
2025-12-021,204.01,209.01,204.01,206.0-2.0-0.17%7,900
2025-12-011,211.01,212.01,204.01,208.0+10.0+0.83%9,300
2025-11-281,210.01,210.01,198.01,198.0-6.0-0.50%12,400
2025-11-271,212.01,212.01,198.01,204.0-5.0-0.41%10,700
2025-11-261,194.01,209.01,193.01,209.0+14.0+1.17%7,200
2025-11-251,201.01,206.01,195.01,195.0-8.0-0.67%8,600
2025-11-211,182.01,203.01,182.01,203.0+18.0+1.52%7,600
2025-11-201,188.01,193.01,185.01,185.0+3.0+0.25%5,600
2025-11-191,190.01,190.01,182.01,182.0-10.0-0.84%19,200
2025-11-181,207.01,207.01,189.01,192.0-11.0-0.91%12,200
2025-11-171,205.01,209.01,202.01,203.0-5.0-0.41%6,400
2025-11-141,210.01,215.01,207.01,208.0-2.0-0.17%4,600
2025-11-131,217.01,217.01,204.01,210.0-3.0-0.25%5,200
2025-11-121,198.01,224.01,198.01,213.0+6.0+0.50%10,600
2025-11-111,216.01,216.01,196.01,207.0+7.0+0.58%10,800
2025-11-101,202.01,205.01,198.01,200.00.00.00%8,900
2025-11-071,202.01,209.01,200.01,200.0-3.0-0.25%9,800
2025-11-061,210.01,215.01,203.01,203.0-2.0-0.17%6,200
2025-11-051,227.01,235.01,204.01,205.0-16.0-1.31%13,200
2025-11-041,246.01,246.01,220.01,221.0-15.0-1.21%8,500
2025-10-311,227.01,369.01,216.01,236.0+12.0+0.98%105,100
2025-10-301,230.01,235.01,223.01,224.0+3.0+0.25%13,800
2025-10-291,241.01,242.01,217.01,221.0-11.0-0.89%13,400
2025-10-281,259.01,259.01,232.01,232.0-26.0-2.07%9,000
2025-10-271,251.01,260.01,247.01,258.0+23.0+1.86%10,800
2025-10-241,235.01,247.01,230.01,235.00.00.00%8,000
2025-10-231,248.01,252.01,235.01,235.0-13.0-1.04%4,000
2025-10-221,237.01,248.01,231.01,248.0+14.0+1.13%5,100
2025-10-211,230.01,234.01,228.01,234.0+1.0+0.08%5,300
2025-10-201,229.01,240.01,226.01,233.0+7.0+0.57%10,100
2025-10-171,221.01,232.01,221.01,226.00.00.00%7,100
2025-10-161,217.01,229.01,217.01,226.00.00.00%8,000
2025-10-151,215.01,231.01,215.01,226.0+14.0+1.16%6,100
2025-10-141,224.01,229.01,212.01,212.0-18.0-1.46%15,900
2025-10-101,246.01,246.01,225.01,230.0-21.0-1.68%14,000
2025-10-091,241.01,251.01,241.01,251.0+6.0+0.48%4,600
2025-10-081,242.01,253.01,242.01,245.0+3.0+0.24%6,000
2025-10-071,244.01,254.01,241.01,242.0-5.0-0.40%6,400
2025-10-061,249.01,250.01,225.01,247.0+26.0+2.13%12,300
2025-10-031,225.01,228.01,219.01,221.0+2.0+0.16%8,300
2025-10-021,215.01,230.01,215.01,219.0+6.0+0.49%12,000
2025-10-011,255.01,257.01,210.01,213.0-37.0-2.96%19,000
2025-09-301,274.01,274.01,247.01,250.0+5.0+0.40%10,100
2025-09-291,273.01,273.01,241.01,245.0-29.0-2.28%16,600
2025-09-261,283.01,283.01,267.01,274.0-9.0-0.70%13,300
2025-09-251,270.01,283.01,270.01,283.0+10.0+0.79%10,200
2025-09-241,259.01,273.01,245.01,273.0+14.0+1.11%14,100
2025-09-221,248.01,261.01,246.01,259.0+14.0+1.12%11,800
2025-09-191,240.01,247.01,240.01,245.0+5.0+0.40%6,600
2025-09-181,241.01,246.01,240.01,240.0-5.0-0.40%8,600
2025-09-171,241.01,248.01,240.01,245.00.00.00%6,800
2025-09-161,231.01,245.01,231.01,245.0+14.0+1.14%5,300
2025-09-121,242.01,249.01,230.01,231.0——12,200

直近120営業日分を表示