ストックスクリーナーアプリを入手
325.28
1.23%
3.9978
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $326.8 | $321.1 | $5.72 | 220,440.0 | +1.29% |
| 2025-06-26 | $322.9 | $317.4 | $5.49 | 481,593.0 | +1.44% |
| 2025-06-25 | $319.6 | $314.8 | $4.78 | 298,202.0 | -0.28% |
| 2025-06-24 | $320.0 | $314.9 | $5.15 | 397,884.0 | -0.50% |
| 2025-06-23 | $319.9 | $314.4 | $5.49 | 466,898.0 | +1.17% |
| 2025-06-20 | $317.0 | $311.5 | $5.53 | 706,994.0 | +1.43% |
| 2025-06-18 | $311.6 | $307.6 | $4.01 | 464,551.0 | +1.29% |
| 2025-06-17 | $308.3 | $302.1 | $6.14 | 383,727.0 | +0.92% |
| 2025-06-16 | $307.6 | $303.5 | $4.04 | 332,077.0 | -0.39% |
| 2025-06-13 | $307.1 | $301.6 | $5.46 | 419,666.0 | +0.45% |
| 2025-06-12 | $307.3 | $299.5 | $7.73 | 483,740.0 | +0.64% |
| 2025-06-11 | $305.3 | $296.6 | $8.64 | 646,635.0 | +0.79% |
| 2025-06-10 | $304.8 | $298.1 | $6.73 | 506,948.0 | -1.28% |
| 2025-06-09 | $305.0 | $297.6 | $7.41 | 429,406.0 | +0.12% |
| 2025-06-06 | $304.8 | $301.7 | $3.13 | 391,124.0 | +0.73% |
| 2025-06-05 | $302.2 | $299.0 | $3.22 | 334,473.0 | +0.36% |
| 2025-06-04 | $301.9 | $298.0 | $3.84 | 410,391.0 | +0.53% |
| 2025-06-03 | $302.0 | $296.7 | $5.34 | 450,837.0 | -0.81% |
| 2025-06-02 | $302.1 | $297.0 | $5.14 | 622,547.0 | +0.42% |
| 2025-05-30 | $303.3 | $295.9 | $7.42 | 849,912.0 | -0.18% |
| 2025-05-29 | $300.7 | $291.1 | $9.57 | 722,164.0 | +1.98% |
| 2025-05-28 | $297.4 | $280.5 | $16.91 | 1,349,828.0 | +7.42% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-06 | $326.8 | $296.6 | $30.17 | 8,448,133.0 | +8.60% |
| 2025-05 | $303.3 | $250.4 | $52.93 | 11,021,507.0 | +19.49% |
| 2025-04 | $273.0 | $229.1 | $43.90 | 12,456,229.0 | -6.15% |
| 2025-03 | $272.6 | $248.5 | $24.07 | 9,613,098.0 | +0.95% |
| 2025-02 | $266.1 | $216.7 | $49.43 | 10,931,178.0 | +10.77% |
| 2025-01 | $243.8 | $222.0 | $21.85 | 11,807,425.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $273.6 | $232.9 | $40.73 | 11,217,980.0 | -12.32% |
| 2024-11 | $283.6 | $245.0 | $38.62 | 9,086,524.0 | +11.60% |
| 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% |
0.52%
0.90%
大文字化:
|
ボリューム (24 時間):