ストックスクリーナーアプリを入手
37.63
2.26%
0.83
アフターアワーズ：
37.81
0.18
+0.48%
Halliburton Co (HAL) 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 |
|---|---|---|---|---|---|
| 2026-09-02 | $37.83 | $36.43 | $1.40 | 11,069,073.0 | +2.26% |
| 2026-09-01 | $37.15 | $36.66 | $0.485 | 8,754,653.0 | -0.14% |
| 2026-08-31 | $37.80 | $36.51 | $1.29 | 17,576,470.0 | +1.85% |
| 2026-08-28 | $36.48 | $35.32 | $1.16 | 9,267,857.0 | +1.94% |
| 2026-08-27 | $35.91 | $34.13 | $1.78 | 12,844,523.0 | +3.05% |
| 2026-08-26 | $34.45 | $33.03 | $1.42 | 12,064,398.0 | +1.89% |
| 2026-08-25 | $34.66 | $33.79 | $0.87 | 9,076,403.0 | -2.40% |
| 2026-08-24 | $35.26 | $34.20 | $1.06 | 14,648,238.0 | -2.01% |
| 2026-08-21 | $35.99 | $35.12 | $0.8752 | 8,775,506.0 | -0.98% |
| 2026-08-20 | $36.08 | $35.28 | $0.80 | 12,169,587.0 | +1.91% |
| 2026-08-19 | $35.44 | $34.80 | $0.63 | 10,988,078.0 | +1.04% |
| 2026-08-18 | $35.27 | $34.57 | $0.70 | 7,947,283.0 | -0.20% |
| 2026-08-17 | $34.82 | $34.17 | $0.65 | 7,171,139.0 | +0.90% |
| 2026-08-14 | $34.57 | $33.03 | $1.54 | 10,181,152.0 | +4.81% |
| 2026-08-13 | $33.25 | $32.68 | $0.5689 | 7,353,793.0 | -1.35% |
| 2026-08-12 | $33.70 | $33.23 | $0.47 | 7,734,605.0 | -1.51% |
| 2026-08-11 | $33.95 | $33.58 | $0.3699 | 8,154,558.0 | +0.48% |
| 2026-08-10 | $33.69 | $32.23 | $1.46 | 9,523,827.0 | +5.49% |
| 2026-08-07 | $32.49 | $31.77 | $0.72 | 8,260,277.0 | -1.91% |
| 2026-08-06 | $32.86 | $31.96 | $0.895 | 12,111,670.0 | +2.17% |
| 2026-08-05 | $32.66 | $31.72 | $0.94 | 12,145,737.0 | -1.67% |
| 2026-08-04 | $32.42 | $31.44 | $0.985 | 13,957,865.0 | +1.47% |
Halliburton Co (HAL) 株の年ごとの株価履歴
この詳細な分析では、Halliburton Co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HAL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、Halliburton Co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。
2026年のHalliburton Co (HAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $37.83 | $36.43 | $1.40 | 30,892,799.0 | +2.12% |
| 2026-08 | $37.80 | $31.20 | $6.60 | 222,223,369.0 | +14.26% |
| 2026-07 | $36.20 | $30.98 | $5.22 | 259,981,106.0 | -5.01% |
| 2026-06 | $41.45 | $33.54 | $7.91 | 255,102,246.0 | -12.61% |
| 2026-05 | $43.59 | $38.55 | $5.04 | 213,438,734.0 | -8.16% |
| 2026-04 | $42.39 | $35.51 | $6.88 | 304,702,746.0 | +8.49% |
| 2026-03 | $41.18 | $33.48 | $7.70 | 408,965,699.0 | +8.31% |
| 2026-02 | $36.19 | $32.51 | $3.68 | 221,068,933.0 | +7.40% |
| 2026-01 | $35.55 | $28.21 | $7.34 | 341,098,460.0 | +18.61% |
2025年のHalliburton Co (HAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $29.66 | $26.04 | $3.62 | 206,727,592.0 | +8.66% |
| 2025-11 | $28.66 | $24.92 | $3.73 | 182,245,196.0 | -2.31% |
| 2025-10 | $27.65 | $21.46 | $6.19 | 326,298,055.0 | +9.11% |
| 2025-09 | $25.68 | $21.40 | $4.28 | 292,515,292.0 | +8.23% |
| 2025-08 | $22.86 | $20.39 | $2.47 | 223,199,469.0 | +1.47% |
| 2025-07 | $23.17 | $20.09 | $3.08 | 338,338,946.0 | +9.91% |
| 2025-06 | $23.50 | $19.52 | $3.98 | 316,677,955.0 | +4.03% |
| 2025-05 | $22.20 | $19.22 | $2.98 | 316,451,902.0 | -1.16% |
| 2025-04 | $25.74 | $18.72 | $7.02 | 316,906,902.0 | -21.88% |
| 2025-03 | $26.73 | $23.42 | $3.30 | 265,103,917.0 | -3.79% |
| 2025-02 | $27.39 | $25.16 | $2.23 | 169,196,550.0 | +1.35% |
| 2025-01 | $30.40 | $25.82 | $4.58 | 227,677,423.0 | -4.30% |
2024年のHalliburton Co (HAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.08 | $24.75 | $7.33 | 167,652,368.0 | -15.38% |
| 2024-11 | $32.57 | $27.60 | $4.97 | 201,277,098.0 | +14.85% |
| 2024-10 | $31.43 | $27.26 | $4.16 | 200,051,731.0 | -4.51% |
| 2024-09 | $30.71 | $27.52 | $3.19 | 203,654,122.0 | -6.56% |
| 2024-08 | $34.62 | $30.30 | $4.31 | 151,569,833.0 | -10.35% |
| 2024-07 | $37.08 | $32.60 | $4.48 | 187,570,626.0 | +2.66% |
| 2024-06 | $36.71 | $32.60 | $4.11 | 196,700,187.0 | -7.96% |
| 2024-05 | $38.34 | $35.68 | $2.66 | 111,462,483.0 | -2.05% |
| 2024-04 | $41.56 | $37.43 | $4.13 | 126,115,505.0 | -4.95% |
| 2024-03 | $39.60 | $34.87 | $4.73 | 133,918,654.0 | +12.40% |
| 2024-02 | $36.14 | $33.79 | $2.35 | 135,570,084.0 | -1.63% |
| 2024-01 | $37.86 | $32.84 | $5.02 | 185,376,925.0 | -1.38% |
1.74%
1.10%
大文字化:
|
ボリューム (24 時間):