ストックスクリーナーアプリを入手
28.49
1.21%
0.34
アフターアワーズ：
28.55
0.06
+0.21%
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 |
|---|---|---|---|---|---|
| 2025-12-30 | $28.77 | $28.30 | $0.465 | 6,155,772.0 | +1.21% |
| 2025-12-29 | $28.24 | $27.93 | $0.31 | 4,407,672.0 | +0.68% |
| 2025-12-26 | $28.25 | $27.80 | $0.445 | 2,997,698.0 | -0.25% |
| 2025-12-24 | $28.25 | $27.97 | $0.282 | 2,337,738.0 | -0.50% |
| 2025-12-23 | $28.50 | $27.95 | $0.545 | 4,181,331.0 | -0.07% |
| 2025-12-22 | $28.61 | $27.95 | $0.665 | 6,648,840.0 | +1.70% |
| 2025-12-19 | $27.92 | $27.46 | $0.4514 | 25,522,131.0 | +0.95% |
| 2025-12-18 | $27.77 | $27.32 | $0.45 | 8,106,669.0 | -1.01% |
| 2025-12-17 | $27.84 | $27.32 | $0.52 | 11,555,639.0 | +2.02% |
| 2025-12-16 | $28.15 | $26.79 | $1.36 | 15,867,279.0 | -4.29% |
| 2025-12-15 | $28.69 | $28.11 | $0.585 | 9,709,480.0 | -0.73% |
| 2025-12-12 | $29.55 | $28.00 | $1.55 | 11,766,978.0 | -1.72% |
| 2025-12-11 | $29.66 | $28.77 | $0.895 | 9,582,171.0 | +0.28% |
| 2025-12-10 | $29.39 | $28.38 | $1.02 | 11,256,882.0 | +1.61% |
| 2025-12-09 | $28.70 | $27.95 | $0.7545 | 11,616,840.0 | +1.78% |
| 2025-12-08 | $28.56 | $27.89 | $0.675 | 10,336,860.0 | -1.30% |
| 2025-12-05 | $28.65 | $27.88 | $0.77 | 13,465,797.0 | +2.23% |
| 2025-12-04 | $27.95 | $27.25 | $0.705 | 9,329,903.0 | +1.57% |
| 2025-12-03 | $27.42 | $26.90 | $0.52 | 10,187,088.0 | +1.82% |
| 2025-12-02 | $27.01 | $26.04 | $0.97 | 11,236,866.0 | +1.05% |
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。
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 | 212,883,364.0 | +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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $38.16 | $33.79 | $4.37 | 136,923,986.0 | -2.38% |
| 2023-11 | $41.06 | $36.47 | $4.59 | 123,746,999.0 | -5.87% |
| 2023-10 | $43.85 | $37.86 | $5.99 | 162,501,703.0 | -2.86% |
| 2023-09 | $43.15 | $39.08 | $4.07 | 132,856,318.0 | +4.87% |
| 2023-08 | $41.08 | $37.69 | $3.39 | 147,325,313.0 | -1.18% |
| 2023-07 | $39.23 | $32.35 | $6.88 | 193,688,865.0 | +18.46% |
| 2023-06 | $33.62 | $28.73 | $4.89 | 184,737,055.0 | +15.15% |
| 2023-05 | $32.85 | $27.84 | $5.01 | 222,066,942.0 | -12.52% |
| 2023-04 | $34.82 | $30.79 | $4.03 | 182,795,492.0 | +3.51% |
| 2023-03 | $39.05 | $28.58 | $10.48 | 227,097,057.0 | -12.67% |
| 2023-02 | $41.17 | $35.28 | $5.89 | 166,684,563.0 | -12.11% |
| 2023-01 | $43.42 | $36.89 | $6.53 | 187,947,096.0 | +4.75% |
0.80%
大文字化:
|
ボリューム (24 時間):