ストックスクリーナーアプリを入手
55.12
0.39%
0.1359
Hf Sinclair Corp (DINO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-18 | $55.55 | $54.51 | $1.04 | 119,508.0 | +0.33% |
| 2025-11-17 | $56.37 | $54.70 | $1.66 | 1,775,114.0 | -2.10% |
| 2025-11-14 | $56.58 | $54.17 | $2.41 | 2,077,624.0 | +3.94% |
| 2025-11-13 | $55.04 | $53.84 | $1.20 | 1,934,276.0 | -0.63% |
| 2025-11-12 | $55.22 | $54.16 | $1.05 | 1,490,061.0 | -1.18% |
| 2025-11-11 | $56.24 | $54.88 | $1.36 | 1,756,456.0 | -0.58% |
| 2025-11-10 | $55.71 | $53.94 | $1.77 | 2,089,716.0 | +1.11% |
| 2025-11-07 | $54.85 | $52.13 | $2.72 | 3,681,930.0 | +2.05% |
| 2025-11-06 | $55.39 | $52.98 | $2.41 | 1,888,881.0 | +1.19% |
| 2025-11-05 | $54.11 | $52.86 | $1.25 | 1,572,162.0 | -0.86% |
| 2025-11-04 | $53.72 | $51.00 | $2.72 | 1,911,814.0 | +0.13% |
| 2025-11-03 | $53.61 | $51.27 | $2.34 | 2,842,819.0 | +3.47% |
| 2025-10-31 | $53.15 | $51.00 | $2.15 | 3,843,025.0 | -2.20% |
| 2025-10-30 | $55.51 | $51.14 | $4.37 | 3,931,652.0 | -2.22% |
| 2025-10-29 | $54.53 | $52.33 | $2.20 | 2,037,435.0 | +1.95% |
| 2025-10-28 | $54.45 | $52.74 | $1.71 | 1,533,905.0 | -3.31% |
| 2025-10-27 | $55.02 | $54.27 | $0.755 | 1,423,986.0 | +0.37% |
| 2025-10-24 | $55.62 | $54.50 | $1.12 | 1,265,784.0 | -0.57% |
| 2025-10-23 | $55.36 | $53.70 | $1.66 | 2,291,887.0 | +3.71% |
| 2025-10-22 | $53.10 | $50.96 | $2.14 | 1,995,542.0 | +3.38% |
| 2025-10-21 | $52.61 | $50.81 | $1.80 | 1,778,814.0 | -2.79% |
Hf Sinclair Corp (DINO) 株の年ごとの株価履歴
この詳細な分析では、Hf Sinclair Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDINO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hf Sinclair Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のHf Sinclair Corp (DINO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $56.58 | $51.00 | $5.58 | 23,140,361.0 | +6.90% |
| 2025-10 | $55.62 | $50.39 | $5.23 | 43,306,269.0 | -1.41% |
| 2025-09 | $54.73 | $50.22 | $4.51 | 49,505,097.0 | +2.87% |
| 2025-08 | $51.19 | $42.16 | $9.03 | 46,658,185.0 | +15.79% |
| 2025-07 | $46.24 | $40.68 | $5.56 | 54,304,092.0 | +6.96% |
| 2025-06 | $42.29 | $35.10 | $7.19 | 50,295,522.0 | +13.70% |
| 2025-05 | $37.36 | $30.67 | $6.69 | 58,357,249.0 | +20.15% |
| 2025-04 | $33.64 | $24.66 | $8.98 | 67,813,431.0 | -8.55% |
| 2025-03 | $35.68 | $29.85 | $5.83 | 71,711,342.0 | -6.78% |
| 2025-02 | $39.32 | $33.77 | $5.55 | 67,974,083.0 | -2.25% |
| 2025-01 | $37.81 | $33.91 | $3.90 | 48,264,188.0 | +2.94% |
2024年のHf Sinclair Corp (DINO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $41.79 | $33.47 | $8.32 | 44,731,682.0 | -16.39% |
| 2024-11 | $43.54 | $38.37 | $5.17 | 33,470,387.0 | +6.01% |
| 2024-10 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| 2024-09 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| 2024-08 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| 2024-07 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| 2024-06 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| 2024-05 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| 2024-04 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| 2024-03 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| 2024-02 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| 2024-01 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
2023年のHf Sinclair Corp (DINO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| 2023-11 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| 2023-10 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| 2023-09 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| 2023-08 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| 2023-07 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| 2023-06 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| 2023-05 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| 2023-04 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| 2023-03 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| 2023-02 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| 2023-01 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
0.24%
0.31%
大文字化:
|
ボリューム (24 時間):