ストックスクリーナーアプリを入手
405.34
2.33%
9.34
Home Depot Inc (HD) 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 |
|---|---|---|---|---|---|
| 2025-08-13 | $405.4 | $398.8 | $6.68 | 2,477,143.0 | +2.36% |
| 2025-08-12 | $396.4 | $389.0 | $7.38 | 2,823,358.0 | +2.19% |
| 2025-08-11 | $391.5 | $383.3 | $8.22 | 2,604,646.0 | -0.08% |
| 2025-08-08 | $389.3 | $386.2 | $3.09 | 2,318,858.0 | +0.44% |
| 2025-08-07 | $391.4 | $383.4 | $8.09 | 2,428,302.0 | -0.16% |
| 2025-08-06 | $388.9 | $384.5 | $4.41 | 2,810,694.0 | +0.36% |
| 2025-08-05 | $386.9 | $381.0 | $5.98 | 2,926,837.0 | +1.21% |
| 2025-08-04 | $381.9 | $373.7 | $8.20 | 2,839,816.0 | +1.92% |
| 2025-08-01 | $374.8 | $365.8 | $9.05 | 3,005,869.0 | +1.67% |
| 2025-07-31 | $372.8 | $366.8 | $5.97 | 3,085,577.0 | -1.23% |
| 2025-07-30 | $378.5 | $369.6 | $8.89 | 3,104,437.0 | -1.39% |
| 2025-07-29 | $379.7 | $374.8 | $4.96 | 2,930,080.0 | +0.03% |
| 2025-07-28 | $381.1 | $373.0 | $8.10 | 4,050,846.0 | +0.50% |
| 2025-07-25 | $376.0 | $373.1 | $2.94 | 2,217,980.0 | +0.60% |
| 2025-07-24 | $377.9 | $372.3 | $5.62 | 3,075,548.0 | -0.87% |
| 2025-07-23 | $377.5 | $375.2 | $2.28 | 1,546,528.0 | +1.44% |
| 2025-07-22 | $372.2 | $363.7 | $8.48 | 3,089,606.0 | +1.91% |
| 2025-07-21 | $365.8 | $359.8 | $5.94 | 3,501,360.0 | +1.29% |
| 2025-07-18 | $360.6 | $357.0 | $3.63 | 3,359,453.0 | +0.10% |
| 2025-07-17 | $360.3 | $354.7 | $5.66 | 3,124,544.0 | +0.46% |
| 2025-07-16 | $360.9 | $352.5 | $8.49 | 3,551,124.0 | -0.35% |
| 2025-07-15 | $370.8 | $358.5 | $12.23 | 3,862,826.0 | -3.10% |
Home Depot Inc (HD) 株の年ごとの株価履歴
この詳細な分析では、Home Depot 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HD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、Home Depot 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Home Depot Inc (HD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $405.4 | $365.8 | $39.68 | 24,235,523.0 | +10.30% |
| 2025-07 | $381.1 | $352.5 | $28.62 | 69,675,350.0 | +0.24% |
| 2025-06 | $375.4 | $345.8 | $29.57 | 74,135,661.0 | -0.45% |
| 2025-05 | $389.8 | $357.1 | $32.62 | 66,846,156.0 | +2.16% |
| 2025-04 | $372.3 | $326.3 | $46.00 | 81,888,396.0 | -1.64% |
| 2025-03 | $397.1 | $345.3 | $51.81 | 76,397,546.0 | -7.59% |
| 2025-02 | $418.0 | $378.2 | $39.80 | 58,649,521.0 | -3.73% |
| 2025-01 | $426.2 | $380.1 | $46.09 | 59,343,481.0 | +5.91% |
2024年のHome Depot Inc (HD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $436.4 | $383.1 | $53.31 | 56,721,573.0 | -9.25% |
| 2024-11 | $439.4 | $381.7 | $57.65 | 68,434,726.0 | +8.99% |
| 2024-10 | $421.6 | $389.1 | $32.51 | 65,589,553.0 | -2.83% |
| 2024-09 | $405.3 | $357.6 | $47.73 | 58,937,380.0 | +9.96% |
| 2024-08 | $378.6 | $339.4 | $39.21 | 71,897,494.0 | +0.09% |
| 2024-07 | $375.7 | $331.6 | $44.10 | 62,434,048.0 | +6.95% |
| 2024-06 | $357.7 | $323.9 | $33.75 | 65,159,339.0 | +2.80% |
| 2024-05 | $350.4 | $323.8 | $26.67 | 75,779,713.0 | +0.19% |
| 2024-04 | $383.1 | $326.9 | $56.24 | 79,319,400.0 | -12.87% |
| 2024-03 | $396.9 | $368.9 | $28.00 | 66,393,363.0 | +0.79% |
| 2024-02 | $381.8 | $350.0 | $31.76 | 60,668,928.0 | +7.83% |
| 2024-01 | $363.0 | $336.6 | $26.37 | 65,151,542.0 | +1.85% |
2023年のHome Depot Inc (HD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $354.9 | $313.0 | $41.92 | 84,597,145.0 | +10.55% |
| 2023-11 | $314.6 | $282.0 | $32.56 | 72,153,973.0 | +10.12% |
| 2023-10 | $303.4 | $274.3 | $29.19 | 60,114,283.0 | -5.78% |
| 2023-09 | $333.4 | $299.8 | $33.63 | 55,750,137.0 | -8.52% |
| 2023-08 | $338.2 | $321.2 | $16.97 | 69,512,663.0 | -1.06% |
| 2023-07 | $334.1 | $300.9 | $33.18 | 58,217,675.0 | +7.47% |
| 2023-06 | $315.5 | $280.0 | $35.48 | 91,412,585.0 | +9.59% |
| 2023-05 | $299.6 | $277.1 | $22.47 | 114,293,125.0 | -5.69% |
| 2023-04 | $303.2 | $284.2 | $18.96 | 62,241,515.0 | +1.84% |
| 2023-03 | $300.1 | $279.9 | $20.18 | 104,376,880.0 | -0.48% |
| 2023-02 | $341.5 | $292.0 | $49.47 | 74,570,970.0 | -8.52% |
| 2023-01 | $335.2 | $307.4 | $27.77 | 62,994,770.0 | +2.63% |
4.64%
0.91%
大文字化:
|
ボリューム (24 時間):