ストックスクリーナーアプリを入手
198.55
1.11%
2.17
Hci Group Inc (HCI) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $199.1 | $196.1 | $3.04 | 90,360.0 | +1.11% |
| 2026-10-15 | $200.3 | $195.6 | $4.70 | 190,380.0 | +0.32% |
| 2026-10-14 | $198.1 | $191.7 | $6.33 | 155,177.0 | -1.57% |
| 2026-10-13 | $200.4 | $195.9 | $4.50 | 230,179.0 | +0.67% |
| 2026-10-12 | $197.6 | $192.3 | $5.29 | 149,859.0 | +3.06% |
| 2026-10-09 | $195.8 | $190.3 | $5.49 | 156,027.0 | -0.34% |
| 2026-10-08 | $193.6 | $185.3 | $8.28 | 175,912.0 | +3.01% |
| 2026-10-07 | $188.2 | $182.8 | $5.46 | 148,654.0 | +1.25% |
| 2026-10-06 | $187.7 | $183.4 | $4.28 | 164,267.0 | -0.80% |
| 2026-10-05 | $187.7 | $184.3 | $3.42 | 139,227.0 | +0.90% |
| 2026-10-02 | $184.3 | $180.6 | $3.71 | 126,619.0 | +1.58% |
| 2026-10-01 | $182.5 | $173.2 | $9.22 | 253,036.0 | +4.36% |
| 2026-09-30 | $177.7 | $173.1 | $4.61 | 209,628.0 | -1.51% |
| 2026-09-29 | $176.7 | $173.4 | $3.25 | 110,742.0 | +0.68% |
| 2026-09-28 | $177.0 | $173.4 | $3.62 | 163,577.0 | +0.20% |
| 2026-09-25 | $177.7 | $173.6 | $4.13 | 238,145.0 | -1.10% |
| 2026-09-24 | $178.2 | $176.3 | $1.86 | 96,007.0 | +0.44% |
| 2026-09-23 | $180.5 | $174.4 | $6.15 | 171,098.0 | -2.27% |
| 2026-09-22 | $184.7 | $180.1 | $4.61 | 139,608.0 | -2.16% |
| 2026-09-21 | $187.9 | $183.5 | $4.42 | 134,082.0 | -1.85% |
| 2026-09-18 | $188.0 | $184.9 | $3.07 | 352,352.0 | -0.06% |
Hci Group Inc (HCI) 株の年ごとの株価履歴
この詳細な分析では、Hci Group Inc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HCI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、Hci Group Inc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Hci Group Inc (HCI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $200.4 | $173.2 | $27.16 | 1,979,697.0 | +14.23% |
| 2026-09 | $193.3 | $173.1 | $20.19 | 3,172,934.0 | -6.41% |
| 2026-08 | $199.0 | $175.3 | $23.66 | 3,137,361.0 | +6.20% |
| 2026-07 | $186.2 | $171.6 | $14.54 | 3,489,559.0 | -0.21% |
| 2026-06 | $181.4 | $147.1 | $34.35 | 4,086,195.0 | +13.75% |
| 2026-05 | $160.0 | $144.8 | $15.25 | 3,569,487.0 | +0.33% |
| 2026-04 | $160.8 | $148.2 | $12.65 | 4,578,763.0 | -0.67% |
| 2026-03 | $182.0 | $149.6 | $32.38 | 2,870,694.0 | -12.36% |
| 2026-02 | $180.0 | $152.0 | $28.02 | 2,152,179.0 | +11.19% |
| 2026-01 | $195.9 | $151.4 | $44.44 | 3,608,538.0 | -17.23% |
2025年のHci Group Inc (HCI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $196.9 | $168.9 | $27.94 | 2,763,612.0 | +7.75% |
| 2025-11 | $208.8 | $168.3 | $40.50 | 3,796,936.0 | -12.87% |
| 2025-10 | $210.5 | $182.9 | $27.58 | 3,894,573.0 | +6.29% |
| 2025-09 | $193.3 | $164.4 | $28.93 | 3,647,168.0 | +15.13% |
| 2025-08 | $167.4 | $136.4 | $31.08 | 3,033,273.0 | +19.04% |
| 2025-07 | $152.9 | $136.8 | $16.14 | 2,891,208.0 | -7.99% |
| 2025-06 | $172.2 | $145.3 | $26.89 | 3,382,022.0 | -9.82% |
| 2025-05 | $176.4 | $142.5 | $33.93 | 2,399,608.0 | +15.36% |
| 2025-04 | $150.8 | $129.6 | $21.19 | 4,030,384.0 | -1.96% |
| 2025-03 | $151.9 | $131.8 | $20.04 | 2,123,484.0 | +13.34% |
| 2025-02 | $132.8 | $115.7 | $17.20 | 1,638,844.0 | +7.98% |
| 2025-01 | $125.6 | $106.9 | $18.71 | 2,314,118.0 | +4.63% |
2024年のHci Group Inc (HCI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $126.5 | $107.1 | $19.44 | 2,379,653.0 | -5.52% |
| 2024-11 | $125.0 | $105.0 | $19.95 | 2,897,413.0 | +7.55% |
| 2024-10 | $124.0 | $91.06 | $32.94 | 4,529,882.0 | +5.84% |
| 2024-09 | $111.1 | $93.82 | $17.31 | 2,604,183.0 | +11.72% |
| 2024-08 | $97.23 | $87.00 | $10.23 | 2,594,971.0 | +1.67% |
| 2024-07 | $96.59 | $83.64 | $12.95 | 2,709,412.0 | +2.27% |
| 2024-06 | $98.02 | $89.21 | $8.81 | 2,379,880.0 | -3.87% |
| 2024-05 | $119.9 | $94.20 | $25.70 | 4,227,233.0 | -16.03% |
| 2024-04 | $118.4 | $107.8 | $10.63 | 2,362,774.0 | -1.64% |
| 2024-03 | $121.6 | $96.82 | $24.75 | 4,254,977.0 | +18.91% |
| 2024-02 | $100.1 | $87.56 | $12.51 | 1,775,202.0 | +8.87% |
| 2024-01 | $96.00 | $81.35 | $14.65 | 2,249,053.0 | +2.60% |
1.74%
0.40%
大文字化:
|
ボリューム (24 時間):