ストックスクリーナーアプリを入手
278.04
0.23%
0.6192
Heico Corp (HEI) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $282.0 | $276.0 | $5.97 | 147,733.0 | +0.27% |
| 2024-11-20 | $279.4 | $272.7 | $6.70 | 301,942.0 | +1.70% |
| 2024-11-19 | $274.3 | $267.1 | $7.28 | 520,892.0 | +1.16% |
| 2024-11-18 | $270.6 | $266.1 | $4.57 | 490,989.0 | -0.28% |
| 2024-11-15 | $279.3 | $268.4 | $10.83 | 749,801.0 | -2.39% |
| 2024-11-14 | $281.1 | $272.2 | $8.90 | 1,164,176.0 | +1.14% |
| 2024-11-13 | $274.1 | $263.1 | $10.95 | 726,579.0 | +3.95% |
| 2024-11-12 | $263.8 | $259.4 | $4.38 | 271,005.0 | +0.02% |
| 2024-11-11 | $264.9 | $261.5 | $3.38 | 347,912.0 | +1.54% |
| 2024-11-08 | $263.4 | $254.1 | $9.33 | 408,077.0 | +2.51% |
| 2024-11-07 | $260.1 | $252.6 | $7.47 | 408,572.0 | -3.18% |
| 2024-11-06 | $264.6 | $257.3 | $7.24 | 505,963.0 | +3.31% |
| 2024-11-05 | $253.1 | $249.3 | $3.81 | 352,522.0 | +1.79% |
| 2024-11-04 | $249.5 | $245.1 | $4.47 | 324,741.0 | +1.11% |
| 2024-11-01 | $247.5 | $245.0 | $2.52 | 305,276.0 | +0.37% |
| 2024-10-31 | $248.8 | $244.6 | $4.26 | 362,798.0 | -1.40% |
| 2024-10-30 | $251.3 | $247.4 | $3.90 | 334,100.0 | -0.20% |
| 2024-10-29 | $249.8 | $245.1 | $4.78 | 429,376.0 | +0.10% |
| 2024-10-28 | $254.7 | $246.2 | $8.50 | 672,240.0 | -2.01% |
| 2024-10-25 | $255.3 | $250.6 | $4.77 | 401,082.0 | +0.19% |
| 2024-10-24 | $256.2 | $251.0 | $5.25 | 323,607.0 | -0.62% |
| 2024-10-23 | $257.1 | $253.5 | $3.65 | 523,813.0 | -0.23% |
| 2024-10-22 | $262.3 | $253.8 | $8.46 | 404,766.0 | -2.16% |
Heico Corp (HEI) 株の年ごとの株価履歴
この詳細な分析では、Heico Corp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HEI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、Heico Corp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。
2024年のHeico Corp (HEI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $282.0 | $245.0 | $36.99 | 7,026,180.0 | +13.57% |
| 2024-10 | $267.4 | $244.6 | $22.81 | 7,554,420.0 | -6.32% |
| 2024-09 | $269.4 | $247.2 | $22.20 | 7,144,432.0 | +1.92% |
| 2024-08 | $259.0 | $218.1 | $40.99 | 8,584,148.0 | +6.31% |
| 2024-07 | $242.6 | $219.9 | $22.76 | 7,908,992.0 | +7.93% |
| 2024-06 | $232.0 | $220.9 | $11.16 | 7,861,390.0 | +0.83% |
| 2024-05 | $225.6 | $206.6 | $18.99 | 8,448,909.0 | +6.93% |
| 2024-04 | $209.7 | $185.0 | $24.62 | 7,273,220.0 | +8.59% |
| 2024-03 | $196.0 | $182.5 | $13.52 | 6,935,617.0 | -1.24% |
| 2024-02 | $200.6 | $178.2 | $22.44 | 9,367,118.0 | +7.69% |
| 2024-01 | $185.4 | $169.7 | $15.70 | 6,952,929.0 | +0.40% |
2023年のHeico Corp (HEI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $191.0 | $171.8 | $19.17 | 8,568,850.0 | +4.58% |
| 2023-11 | $175.2 | $157.1 | $18.14 | 6,072,997.0 | +7.97% |
| 2023-10 | $169.0 | $155.4 | $13.57 | 6,156,214.0 | -2.17% |
| 2023-09 | $171.1 | $157.2 | $13.84 | 6,845,859.0 | -4.02% |
| 2023-08 | $179.5 | $156.2 | $23.27 | 8,890,514.0 | -4.13% |
| 2023-07 | $182.2 | $170.4 | $11.74 | 5,476,470.0 | -0.54% |
| 2023-06 | $177.9 | $153.6 | $24.28 | 7,506,251.0 | +14.47% |
| 2023-05 | $180.6 | $153.9 | $26.64 | 9,858,037.0 | -8.34% |
| 2023-04 | $172.7 | $164.2 | $8.55 | 4,501,954.0 | -1.40% |
| 2023-03 | $175.6 | $161.5 | $14.15 | 6,398,499.0 | +3.30% |
| 2023-02 | $177.6 | $163.2 | $14.30 | 7,296,919.0 | -3.15% |
| 2023-01 | $172.1 | $149.1 | $23.04 | 7,390,638.0 | +11.27% |
2022年のHeico Corp (HEI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $165.8 | $147.7 | $18.10 | 6,634,511.0 | -5.34% |
| 2022-11 | $164.6 | $153.3 | $11.28 | 6,054,098.0 | -0.20% |
| 2022-10 | $164.5 | $138.8 | $25.66 | 6,080,194.0 | +12.96% |
| 2022-09 | $158.2 | $141.5 | $16.64 | 6,687,880.0 | -5.46% |
| 2022-08 | $165.6 | $151.4 | $14.16 | 6,569,987.0 | -3.42% |
| 2022-07 | $158.4 | $127.5 | $30.94 | 5,452,783.0 | +20.19% |
| 2022-06 | $151.3 | $127.0 | $24.31 | 5,460,747.0 | -8.28% |
| 2022-05 | $144.3 | $129.2 | $15.15 | 7,558,974.0 | +1.29% |
| 2022-04 | $159.3 | $140.6 | $18.74 | 6,488,050.0 | -8.02% |
| 2022-03 | $156.8 | $140.1 | $16.74 | 9,331,336.0 | +4.09% |
| 2022-02 | $147.6 | $130.7 | $16.90 | 7,887,838.0 | +8.15% |
| 2022-01 | $152.5 | $132.1 | $20.40 | 8,469,455.0 | -5.43% |
0.29%
2.91%
大文字化:
|
ボリューム (24 時間):