ストックスクリーナーアプリを入手
19.37
4.08%
0.76
Holcim Ltd (New) ADR (HCMLY) 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 |
|---|---|---|---|---|---|
| 2025-12-16 | $19.48 | $19.31 | $0.17 | 55,763.0 | +4.08% |
| 2025-12-09 | $18.73 | $18.55 | $0.18 | 86,778.0 | -1.17% |
| 2025-12-08 | $18.88 | $18.79 | $0.0899 | 102,479.0 | +1.29% |
| 2025-12-05 | $18.65 | $18.53 | $0.12 | 285,648.0 | +0.70% |
| 2025-12-04 | $18.80 | $18.42 | $0.378 | 263,568.0 | -0.70% |
| 2025-12-03 | $18.68 | $18.31 | $0.3698 | 134,383.0 | -1.48% |
| 2025-12-02 | $18.91 | $18.82 | $0.085 | 36,258.0 | +1.67% |
| 2025-12-01 | $18.66 | $18.53 | $0.13 | 97,639.0 | -0.75% |
| 2025-11-28 | $18.70 | $18.54 | $0.16 | 35,606.0 | +1.30% |
| 2025-11-26 | $18.56 | $18.37 | $0.19 | 52,041.0 | -0.05% |
| 2025-11-25 | $18.50 | $18.20 | $0.2975 | 86,991.0 | +3.88% |
| 2025-11-24 | $17.83 | $17.51 | $0.32 | 81,012.0 | +1.14% |
| 2025-11-21 | $17.58 | $17.24 | $0.34 | 170,355.0 | +0.86% |
| 2025-11-20 | $17.88 | $17.43 | $0.445 | 120,640.0 | -1.58% |
| 2025-11-19 | $17.77 | $17.57 | $0.1955 | 106,113.0 | +1.66% |
| 2025-11-18 | $17.50 | $17.23 | $0.2665 | 143,889.0 | -1.97% |
Holcim Ltd (New) ADR (HCMLY) 株の年ごとの株価履歴
この詳細な分析では、Holcim Ltd (New) ADR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HCMLY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、Holcim Ltd (New) ADR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Holcim Ltd (New) ADR (HCMLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.48 | $18.31 | $1.17 | 1,062,516.0 | +3.58% |
| 2025-11 | $18.70 | $17.00 | $1.70 | 1,748,006.0 | +5.29% |
| 2025-10 | $17.96 | $16.05 | $1.91 | 3,246,784.0 | +4.78% |
| 2025-09 | $17.51 | $16.11 | $1.40 | 6,156,482.0 | +1.50% |
| 2025-08 | $16.89 | $15.19 | $1.70 | 6,178,688.0 | +5.10% |
| 2025-07 | $28.00 | $15.14 | $12.86 | 2,457,651.0 | -35.56% |
| 2025-06 | $30.00 | $21.85 | $8.15 | 1,696,569.0 | +11.43% |
| 2025-05 | $24.08 | $21.92 | $2.16 | 2,324,484.0 | -0.90% |
| 2025-04 | $22.46 | $18.66 | $3.80 | 3,303,334.0 | +4.20% |
| 2025-03 | $23.20 | $21.07 | $2.13 | 1,545,622.0 | -1.79% |
| 2025-02 | $22.18 | $19.61 | $2.57 | 1,942,022.0 | +8.94% |
| 2025-01 | $20.29 | $18.27 | $2.02 | 2,002,897.0 | +4.60% |
2024年のHolcim Ltd (New) ADR (HCMLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.89 | $19.02 | $1.87 | 1,723,847.0 | -5.40% |
| 2024-11 | $20.95 | $19.76 | $1.19 | 1,902,905.0 | +3.30% |
| 2024-10 | $19.86 | $18.63 | $1.23 | 1,061,929.0 | +1.08% |
| 2024-09 | $20.12 | $18.42 | $1.70 | 1,633,481.0 | +1.30% |
| 2024-08 | $19.26 | $17.14 | $2.12 | 2,396,983.0 | +3.27% |
| 2024-07 | $19.12 | $17.18 | $1.94 | 1,428,517.0 | +5.37% |
| 2024-06 | $18.36 | $17.30 | $1.06 | 1,261,494.0 | +0.97% |
| 2024-05 | $18.07 | $16.09 | $1.98 | 1,689,474.0 | +4.66% |
| 2024-04 | $18.25 | $16.68 | $1.57 | 1,738,424.0 | -7.82% |
| 2024-03 | $18.17 | $16.50 | $1.67 | 3,105,821.0 | +11.55% |
| 2024-02 | $16.43 | $14.63 | $1.80 | 1,819,673.0 | +6.20% |
| 2024-01 | $15.81 | $14.44 | $1.37 | 1,132,304.0 | -1.99% |
2023年のHolcim Ltd (New) ADR (HCMLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.78 | $14.51 | $1.27 | 916,565.0 | +6.89% |
| 2023-11 | $14.78 | $12.45 | $2.33 | 1,235,289.0 | +18.58% |
| 2023-10 | $12.90 | $12.12 | $0.785 | 2,441,807.0 | -3.30% |
| 2023-09 | $13.30 | $12.62 | $0.68 | 1,709,729.0 | -3.11% |
| 2023-08 | $13.92 | $12.86 | $1.06 | 1,031,686.0 | -5.08% |
| 2023-07 | $14.33 | $12.48 | $1.85 | 662,623.0 | +2.77% |
| 2023-06 | $13.50 | $12.22 | $1.28 | 1,128,439.0 | +9.58% |
| 2023-05 | $13.62 | $12.17 | $1.45 | 1,159,772.0 | -6.13% |
| 2023-04 | $13.38 | $11.75 | $1.63 | 694,363.0 | +2.22% |
| 2023-03 | $12.89 | $11.91 | $0.985 | 1,076,280.0 | +4.22% |
| 2023-02 | $12.38 | $11.70 | $0.68 | 1,254,111.0 | +3.70% |
| 2023-01 | $11.88 | $10.37 | $1.51 | 932,290.0 | +15.45% |
11.83%
0.68%
大文字化:
|
ボリューム (24 時間):