ストックスクリーナーアプリを入手
192.14
0.29%
-0.08
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 |
|---|---|---|---|---|---|
| 2025-12-29 | $193.3 | $190.8 | $2.58 | 7,010.0 | +0.36% |
| 2025-12-26 | $196.5 | $190.7 | $5.76 | 66,407.0 | -1.27% |
| 2025-12-24 | $195.7 | $191.2 | $4.51 | 112,510.0 | -0.72% |
| 2025-12-23 | $196.9 | $192.9 | $3.95 | 77,865.0 | +1.06% |
| 2025-12-22 | $194.7 | $183.1 | $11.52 | 128,793.0 | +2.08% |
| 2025-12-19 | $191.7 | $187.9 | $3.71 | 194,403.0 | +0.21% |
| 2025-12-18 | $190.3 | $184.0 | $6.30 | 79,060.0 | +1.96% |
| 2025-12-17 | $187.2 | $183.3 | $3.91 | 81,020.0 | +0.89% |
| 2025-12-16 | $190.0 | $183.4 | $6.62 | 128,467.0 | -1.43% |
| 2025-12-15 | $190.5 | $185.9 | $4.54 | 137,936.0 | -0.29% |
| 2025-12-12 | $187.6 | $180.4 | $7.26 | 181,217.0 | +2.88% |
| 2025-12-11 | $182.3 | $172.0 | $10.35 | 99,904.0 | +4.01% |
| 2025-12-10 | $177.4 | $172.5 | $4.90 | 139,659.0 | +0.89% |
| 2025-12-09 | $174.2 | $170.6 | $3.56 | 98,867.0 | +2.21% |
| 2025-12-08 | $173.1 | $168.9 | $4.18 | 195,261.0 | -0.16% |
| 2025-12-05 | $173.5 | $169.0 | $4.44 | 192,307.0 | -1.64% |
| 2025-12-04 | $181.0 | $172.5 | $8.50 | 225,675.0 | -3.70% |
| 2025-12-03 | $181.5 | $177.1 | $4.39 | 145,775.0 | +1.50% |
| 2025-12-02 | $178.6 | $174.1 | $4.44 | 122,941.0 | +0.79% |
| 2025-12-01 | $179.8 | $173.5 | $6.25 | 185,714.0 | -1.21% |
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。
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 | 2,600,791.0 | +8.44% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $90.81 | $81.90 | $8.91 | 3,276,609.0 | +3.10% |
| 2023-11 | $87.90 | $59.02 | $28.88 | 2,984,970.0 | +43.75% |
| 2023-10 | $60.63 | $52.08 | $8.55 | 1,265,891.0 | +8.62% |
| 2023-09 | $55.89 | $49.61 | $6.28 | 1,440,737.0 | +1.90% |
| 2023-08 | $70.00 | $48.84 | $21.16 | 2,001,560.0 | -15.17% |
| 2023-07 | $63.88 | $56.66 | $7.22 | 1,152,961.0 | +1.67% |
| 2023-06 | $63.99 | $52.42 | $11.57 | 1,714,252.0 | +16.81% |
| 2023-05 | $60.80 | $48.08 | $12.72 | 1,419,308.0 | +4.40% |
| 2023-04 | $55.03 | $48.46 | $6.57 | 959,417.0 | -5.49% |
| 2023-03 | $59.79 | $51.63 | $8.16 | 2,681,164.0 | +2.10% |
| 2023-02 | $54.59 | $48.23 | $6.36 | 1,751,754.0 | +4.56% |
| 2023-01 | $51.59 | $38.49 | $13.09 | 2,751,197.0 | +26.82% |
0.02%
0.36%
大文字化:
|
ボリューム (24 時間):