ハイマックス・テクノロジーズ (HIMX)

HIMX
🏛️ アメリカ →
8.83
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15.24 16.50 15.17 15.99 8.6M
2021-12-30 14.73 15.50 14.25 15.18 7.7M
2021-12-29 13.85 14.91 13.72 14.50 4.8M
2021-12-28 14.20 14.70 13.70 13.85 6.1M
2021-12-27 12.62 14.08 12.55 14.06 5.6M
2021-12-23 12.58 12.88 12.37 12.47 2.8M
2021-12-22 11.90 12.58 11.79 12.53 3.8M
2021-12-21 11.86 11.99 11.63 11.92 2.0M
2021-12-20 11.78 12.18 11.34 11.56 3.8M
2021-12-17 11.25 12.20 11.14 11.96 5.4M
2021-12-16 11.68 11.72 11.11 11.36 3.1M
2021-12-15 11.43 11.60 10.80 11.54 3.4M
2021-12-14 11.29 11.46 11.09 11.41 2.4M
2021-12-13 11.63 12.17 11.21 11.50 4.2M
2021-12-10 11.20 11.60 11.17 11.60 3.6M
2021-12-09 11.32 11.45 10.79 11.06 3.1M
2021-12-08 11.25 11.84 11.25 11.53 4.2M
2021-12-07 10.44 11.29 10.42 11.17 4.2M
2021-12-06 10.45 10.49 10.00 10.17 2.1M
2021-12-03 10.48 10.59 9.93 10.43 4.4M
2021-12-02 9.97 10.27 9.90 10.27 2.6M
2021-12-01 10.11 10.41 9.90 10.01 3.4M
2021-11-30 10.00 10.22 9.48 9.95 4.3M
2021-11-29 10.00 10.24 9.88 10.00 1.8M
2021-11-26 9.82 9.96 9.65 9.92 2.0M
2021-11-24 10.00 10.31 9.95 10.10 1.6M
2021-11-23 9.98 10.02 9.56 10.00 3.6M
2021-11-22 9.97 10.35 9.80 9.96 2.7M
2021-11-19 9.96 10.23 9.90 10.00 1.7M
2021-11-18 10.10 10.38 9.81 10.03 2.7M
2021-11-17 10.18 10.46 10.02 10.04 2.0M
2021-11-16 10.17 10.24 9.96 10.17 1.8M
2021-11-15 10.48 10.59 10.04 10.21 3.1M
2021-11-12 10.26 10.73 10.26 10.39 2.5M
2021-11-11 9.96 10.43 9.93 10.24 2.5M
2021-11-10 10.04 10.25 9.73 9.81 4.9M
2021-11-09 11.00 11.08 10.13 10.13 6.4M
2021-11-08 11.79 11.90 10.87 10.95 6.6M
2021-11-05 10.81 12.15 10.81 11.45 7.4M
2021-11-04 11.36 11.39 10.48 10.72 5.3M
2021-11-03 10.73 11.02 10.31 10.88 3.4M
2021-11-02 11.11 11.39 10.53 10.77 4.2M
2021-11-01 10.74 11.10 10.57 11.06 2.6M
2021-10-29 10.61 10.67 10.44 10.56 1.6M
2021-10-28 10.34 10.86 10.34 10.67 2.7M
2021-10-27 10.23 10.51 10.11 10.25 1.7M
2021-10-26 10.49 10.55 10.14 10.25 2.4M
2021-10-25 10.14 10.65 10.12 10.48 2.5M
2021-10-22 10.61 10.61 10.08 10.26 2.0M
2021-10-21 10.65 10.80 10.57 10.61 2.4M
2021-10-20 10.57 10.85 10.50 10.71 2.0M
2021-10-19 10.34 10.75 10.21 10.68 2.5M
2021-10-18 9.75 10.52 9.65 10.36 4.5M
2021-10-15 10.23 10.24 9.60 9.79 4.7M
2021-10-14 10.17 10.28 9.89 10.08 3.2M
2021-10-13 10.30 10.47 10.07 10.09 2.3M
2021-10-12 10.37 10.50 10.11 10.32 1.8M
2021-10-11 10.36 10.72 10.29 10.34 1.7M
2021-10-08 10.46 10.48 10.22 10.35 1.2M
2021-10-07 10.43 10.67 10.37 10.39 2.3M
2021-10-06 10.27 10.47 10.23 10.31 1.9M
2021-10-05 10.23 10.67 10.21 10.60 1.8M
2021-10-04 10.35 10.44 10.09 10.22 2.6M
2021-10-01 10.63 10.72 10.41 10.56 1.5M
2021-09-30 10.25 10.88 10.24 10.67 2.9M
2021-09-29 10.41 10.62 10.14 10.19 2.1M
2021-09-28 10.69 10.75 10.26 10.39 2.8M
2021-09-27 10.74 11.10 10.55 10.90 1.8M
2021-09-24 10.69 10.72 10.48 10.65 1.3M
2021-09-23 10.61 10.98 10.46 10.80 3.2M
2021-09-22 10.44 10.72 10.34 10.54 3.4M
2021-09-21 10.36 10.52 10.11 10.26 2.9M
2021-09-20 10.24 10.51 10.07 10.28 3.9M
2021-09-17 11.00 11.00 10.47 10.79 6.3M
2021-09-16 11.47 11.47 11.12 11.16 2.8M
2021-09-15 11.40 11.52 11.10 11.48 3.0M
2021-09-14 11.57 11.88 11.31 11.40 2.1M
2021-09-13 12.07 12.11 11.48 11.58 2.0M
2021-09-10 11.34 12.10 11.34 11.90 6.7M
2021-09-09 11.10 11.53 11.05 11.28 3.2M
2021-09-08 11.78 11.79 10.87 11.15 6.1M
2021-09-07 12.50 12.61 11.69 11.70 5.0M
2021-09-03 12.30 12.78 12.26 12.51 2.3M
2021-09-02 12.40 12.49 12.17 12.30 2.2M
2021-09-01 11.91 12.46 11.66 12.26 4.5M
2021-08-31 11.78 11.95 11.56 11.77 6.2M
2021-08-30 12.47 12.51 11.56 11.81 6.5M
2021-08-27 12.13 12.58 11.96 12.45 2.9M
2021-08-26 12.60 12.65 11.99 12.15 3.1M
2021-08-25 12.48 12.80 12.45 12.58 2.2M
2021-08-24 12.66 12.84 12.30 12.45 3.2M
2021-08-23 12.31 12.68 12.10 12.64 3.9M
2021-08-20 12.04 12.26 11.97 12.04 2.8M
2021-08-19 12.52 12.54 11.78 12.04 5.4M
2021-08-18 12.66 12.92 12.60 12.69 2.2M
2021-08-17 12.68 12.80 12.35 12.59 3.1M
2021-08-16 13.50 13.51 12.74 12.75 4.6M
2021-08-13 14.24 14.24 13.44 13.52 4.0M
2021-08-12 14.56 14.58 14.13 14.26 2.2M
2021-08-11 14.54 14.59 14.17 14.58 2.8M
2021-08-10 14.73 14.90 14.21 14.50 3.7M
2021-08-09 14.04 14.82 13.50 14.65 5.3M
2021-08-06 13.47 14.43 13.31 13.92 6.2M
2021-08-05 14.65 14.89 13.25 13.37 10.0M
2021-08-04 13.83 14.06 13.61 13.88 3.9M
2021-08-03 14.19 14.20 13.48 13.74 4.1M
2021-08-02 13.90 14.19 13.45 13.99 4.2M
2021-07-30 13.40 13.91 13.20 13.67 3.7M
2021-07-29 13.48 13.93 13.12 13.65 3.2M
2021-07-28 12.91 13.48 12.91 13.30 3.5M
2021-07-27 13.00 13.08 12.05 12.72 5.2M
2021-07-26 12.89 13.53 12.68 13.15 2.7M
2021-07-23 13.46 13.51 12.85 13.20 4.1M
2021-07-22 13.98 13.98 13.27 13.49 2.7M
2021-07-21 13.55 14.04 13.42 13.98 2.3M
2021-07-20 13.89 13.89 13.17 13.38 3.8M
2021-07-19 13.58 14.07 13.40 13.90 2.3M
2021-07-16 14.35 14.47 13.86 14.01 2.4M
2021-07-15 14.65 14.86 14.06 14.29 3.2M
2021-07-14 15.12 15.93 14.72 14.79 3.7M
2021-07-13 15.54 15.54 14.91 14.95 2.4M
2021-07-12 15.13 15.67 14.61 15.39 2.6M
2021-07-09 14.94 15.34 14.39 15.15 3.5M
2021-07-08 14.39 14.90 13.86 14.85 3.1M
2021-07-07 15.65 15.75 14.57 14.90 3.0M
2021-07-06 15.20 15.60 15.07 15.43 3.4M
2021-07-02 16.16 16.16 14.48 14.74 6.3M
2021-07-01 17.08 17.15 15.65 15.91 5.2M
2021-06-30 15.89 17.30 15.58 16.66 8.4M
2021-06-29 14.71 16.20 14.30 15.95 9.4M
2021-06-28 14.30 15.20 14.08 15.08 3.9M
2021-06-25 14.56 14.66 14.11 14.14 1.8M
2021-06-24 14.30 14.94 14.08 14.53 3.8M
2021-06-23 13.36 14.39 13.30 14.12 3.7M
2021-06-22 14.00 14.03 13.07 13.24 5.7M
2021-06-21 14.03 14.15 13.61 14.02 2.2M
2021-06-18 14.02 14.29 13.71 14.00 3.5M
2021-06-17 13.74 14.63 13.74 14.32 3.6M
2021-06-16 14.42 14.59 13.56 13.83 3.9M
2021-06-15 15.35 15.52 14.01 14.27 6.2M
2021-06-14 14.41 15.98 14.41 15.77 10.3M
2021-06-11 14.03 14.31 13.89 14.24 2.0M
2021-06-10 14.00 14.35 13.92 13.94 1.7M
2021-06-09 14.03 14.46 13.85 14.03 2.8M
2021-06-08 14.40 14.48 13.55 14.08 4.3M
2021-06-07 13.40 14.59 13.20 14.43 6.1M
2021-06-04 12.93 13.74 12.81 13.40 5.3M
2021-06-03 12.72 12.99 12.39 12.85 2.4M
2021-06-02 12.56 13.19 11.98 13.16 4.5M
2021-06-01 13.25 13.35 12.45 12.57 5.7M
2021-05-28 12.65 13.18 12.52 13.11 7.0M
2021-05-27 11.51 12.40 11.37 12.37 5.2M
2021-05-26 11.00 11.50 10.95 11.49 2.2M
2021-05-25 11.65 11.74 10.75 11.06 5.2M
2021-05-24 10.57 11.55 10.46 11.49 6.1M
2021-05-21 10.60 10.64 10.11 10.36 4.4M
2021-05-20 11.02 11.20 10.25 10.51 8.6M
2021-05-19 10.72 11.25 10.56 11.17 5.5M
2021-05-18 11.08 11.24 10.78 10.96 5.8M
2021-05-17 10.93 11.05 10.47 10.71 5.4M
2021-05-14 11.09 11.34 10.94 11.07 4.5M
2021-05-13 11.41 11.52 10.51 10.79 5.1M
2021-05-12 12.01 12.17 11.02 11.14 5.5M
2021-05-11 11.65 12.40 11.45 12.39 4.7M
2021-05-10 12.95 13.08 12.07 12.30 4.5M
2021-05-07 12.85 13.79 12.56 12.86 5.8M
2021-05-06 13.20 13.22 11.61 12.43 8.1M
2021-05-05 13.07 13.14 12.08 12.28 4.5M
2021-05-04 13.13 13.60 12.73 13.20 6.3M
2021-05-03 13.30 13.35 12.90 13.24 2.4M
2021-04-30 13.22 13.53 13.03 13.12 2.0M
2021-04-29 14.03 14.04 13.11 13.60 2.4M
2021-04-28 13.99 14.07 13.53 13.89 2.2M
2021-04-27 14.40 14.62 13.93 14.02 2.1M
2021-04-26 13.96 14.37 13.91 14.22 2.5M
2021-04-23 13.02 13.96 12.88 13.82 2.7M
2021-04-22 12.94 13.27 12.67 12.97 2.4M
2021-04-21 11.95 12.88 11.66 12.85 2.5M
2021-04-20 12.33 12.46 11.74 12.03 2.4M
2021-04-19 12.20 12.75 12.01 12.41 2.6M
2021-04-16 11.97 12.57 11.56 12.40 3.7M
2021-04-15 12.93 13.00 11.67 11.96 5.4M
2021-04-14 13.11 13.27 12.70 12.79 3.0M
2021-04-13 13.18 13.68 12.78 13.01 3.8M
2021-04-12 15.54 15.54 12.62 12.73 10.0M
2021-04-09 15.27 16.05 15.22 15.37 3.3M
2021-04-08 15.05 15.76 14.35 15.50 4.7M
2021-04-07 14.96 16.20 14.61 14.78 9.8M
2021-04-06 14.26 14.66 14.13 14.44 2.3M
2021-04-05 14.06 14.73 13.91 14.18 2.8M
2021-04-01 14.00 14.31 13.45 13.77 3.1M
2021-03-31 12.95 13.86 12.69 13.65 4.0M
2021-03-30 11.50 13.00 11.46 12.87 2.9M
2021-03-29 12.60 12.60 11.40 11.49 2.5M
2021-03-26 11.95 12.40 11.60 12.26 2.0M
2021-03-25 10.94 12.08 10.75 11.92 3.3M
2021-03-24 13.15 13.25 11.34 11.40 4.0M
2021-03-23 14.31 14.35 12.51 12.71 5.2M
2021-03-22 13.60 15.17 13.31 14.35 8.4M
2021-03-19 12.88 13.24 12.60 13.16 1.9M
2021-03-18 13.19 13.65 12.69 12.80 2.7M
2021-03-17 12.85 13.56 12.57 13.39 2.4M
2021-03-16 14.17 14.59 13.04 13.31 5.9M
2021-03-15 12.78 14.34 12.44 13.73 7.1M
2021-03-12 11.96 12.54 11.81 12.46 1.5M
2021-03-11 12.29 12.46 12.02 12.27 1.8M
2021-03-10 12.28 12.79 11.66 11.90 2.9M
2021-03-09 11.19 12.21 11.05 12.00 3.0M
2021-03-08 11.13 11.64 10.58 10.61 2.7M
2021-03-05 11.50 11.65 9.97 11.43 5.8M
2021-03-04 12.65 12.95 11.21 11.60 5.9M
2021-03-03 13.70 13.92 12.62 12.87 2.9M
2021-03-02 14.79 15.12 13.55 13.70 3.6M
2021-03-01 13.98 14.29 13.55 14.20 2.4M
2021-02-26 13.36 13.74 12.80 13.47 2.6M
2021-02-25 14.26 14.60 13.02 13.16 2.6M
2021-02-24 13.90 14.42 13.52 14.38 2.3M
2021-02-23 13.80 14.23 11.58 13.95 5.2M
2021-02-22 14.87 15.32 14.34 14.63 3.3M
2021-02-19 14.45 15.32 14.33 15.07 3.3M
2021-02-18 14.60 14.88 13.44 14.16 6.8M
2021-02-17 15.60 16.14 14.68 15.24 3.6M
2021-02-16 16.40 16.73 15.47 15.95 4.7M
2021-02-12 15.02 16.20 14.80 15.86 3.7M
2021-02-11 15.55 15.72 14.34 15.27 5.2M
2021-02-10 15.93 16.48 15.17 15.29 6.1M
2021-02-09 15.03 17.88 14.62 15.29 13.3M
2021-02-08 13.29 15.16 13.02 15.11 12.3M
2021-02-05 10.90 12.70 10.53 12.56 9.6M
2021-02-04 11.50 11.83 10.27 10.86 6.7M
2021-02-03 11.07 11.28 10.80 11.18 3.2M
2021-02-02 11.35 11.40 10.51 10.91 4.1M
2021-02-01 9.95 11.22 9.76 11.02 8.8M
2021-01-29 9.55 10.13 9.36 9.48 3.5M
2021-01-28 10.17 10.20 9.40 9.47 3.1M
2021-01-27 9.68 10.28 9.20 9.90 6.0M
2021-01-26 8.80 9.88 8.78 9.76 7.8M
2021-01-25 8.92 9.03 8.41 8.81 3.0M
2021-01-22 8.76 8.83 8.55 8.69 1.2M
2021-01-21 8.58 8.83 8.34 8.79 2.0M
2021-01-20 8.45 8.65 8.24 8.46 1.6M
2021-01-19 8.21 8.42 8.16 8.36 1.9M
2021-01-15 8.60 8.61 8.01 8.07 2.7M
2021-01-14 8.60 9.07 8.55 8.63 3.5M
2021-01-13 8.16 8.58 8.02 8.50 2.9M
2021-01-12 8.12 8.21 7.81 8.12 1.7M
2021-01-11 7.38 8.33 7.34 8.09 4.1M
2021-01-08 7.86 7.89 7.34 7.48 2.4M
2021-01-07 7.87 7.90 7.52 7.76 2.9M
2021-01-06 7.40 7.69 7.14 7.32 2.7M
2021-01-05 7.14 7.44 7.11 7.37 1.6M
2021-01-04 7.64 7.69 7.01 7.14 3.1M