ストックスクリーナーアプリを入手
319.83
2.41%
-7.90
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $325.9 | $317.6 | $8.36 | 3,654,212.0 | -2.41% |
| 2026-10-22 | $327.9 | $313.6 | $14.36 | 5,470,182.0 | +4.33% |
| 2026-10-21 | $316.5 | $311.1 | $5.31 | 2,909,639.0 | -0.31% |
| 2026-10-20 | $317.7 | $310.6 | $7.07 | 4,016,988.0 | +1.69% |
| 2026-10-19 | $311.6 | $306.0 | $5.58 | 3,938,164.0 | +0.08% |
| 2026-10-16 | $314.7 | $308.3 | $6.34 | 7,037,364.0 | +0.45% |
| 2026-10-15 | $309.1 | $301.4 | $7.68 | 6,674,709.0 | +4.31% |
| 2026-10-14 | $295.6 | $289.6 | $6.04 | 4,659,500.0 | +0.54% |
| 2026-10-13 | $296.6 | $291.0 | $5.59 | 4,521,592.0 | +1.14% |
| 2026-10-12 | $292.6 | $288.5 | $4.09 | 4,628,633.0 | -0.04% |
| 2026-10-09 | $295.2 | $290.3 | $4.90 | 5,295,412.0 | -1.60% |
| 2026-10-08 | $295.7 | $282.8 | $12.90 | 8,912,971.0 | +3.39% |
| 2026-10-07 | $286.0 | $283.6 | $2.38 | 5,455,755.0 | -0.32% |
| 2026-10-06 | $287.1 | $282.1 | $5.01 | 4,504,574.0 | +1.97% |
| 2026-10-05 | $283.5 | $279.8 | $3.78 | 4,266,241.0 | -0.60% |
| 2026-10-02 | $287.7 | $280.9 | $6.81 | 4,792,637.0 | +0.14% |
| 2026-10-01 | $283.9 | $277.1 | $6.70 | 7,780,689.0 | -0.71% |
| 2026-09-30 | $290.5 | $284.0 | $6.53 | 5,775,364.0 | -1.23% |
| 2026-09-29 | $291.8 | $287.3 | $4.49 | 6,005,675.0 | -0.64% |
| 2026-09-28 | $293.9 | $289.3 | $4.59 | 5,415,580.0 | -1.13% |
| 2026-09-25 | $297.1 | $291.4 | $5.74 | 5,971,274.0 | +0.35% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $327.9 | $277.1 | $50.77 | 88,519,262.0 | +12.42% |
| 2026-09 | $326.8 | $284.0 | $42.82 | 98,345,766.0 | -13.22% |
| 2026-08 | $358.4 | $325.8 | $32.61 | 74,326,200.0 | -1.26% |
| 2026-07 | $358.9 | $323.1 | $35.80 | 82,916,242.0 | -5.86% |
| 2026-06 | $353.5 | $307.1 | $46.43 | 110,397,180.0 | +11.21% |
| 2026-05 | $330.5 | $289.1 | $41.42 | 109,250,889.0 | -3.55% |
| 2026-04 | $353.5 | $315.3 | $38.24 | 73,583,944.0 | -0.03% |
| 2026-03 | $375.1 | $320.3 | $54.85 | 93,827,855.0 | -13.61% |
| 2026-02 | $397.6 | $368.2 | $29.39 | 77,808,030.0 | +1.64% |
| 2026-01 | $390.6 | $337.7 | $52.89 | 88,697,124.0 | +8.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $366.3 | $341.9 | $24.36 | 96,408,423.0 | -2.96% |
| 2025-11 | $383.7 | $331.4 | $52.31 | 85,009,983.0 | -5.97% |
| 2025-10 | $405.1 | $374.8 | $30.35 | 67,602,680.0 | -6.32% |
| 2025-09 | $426.8 | $402.8 | $24.00 | 79,429,413.0 | -0.39% |
| 2025-08 | $414.5 | $365.8 | $48.75 | 74,247,480.0 | +10.68% |
| 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% |
2.78%
0.07%
大文字化:
|
ボリューム (24 時間):