ストックスクリーナーアプリを入手
308.25
0.47%
-1.46
アフターアワーズ：
308.25
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $311.6 | $307.4 | $4.19 | 380,998.0 | -0.47% |
| 2025-12-01 | $316.2 | $309.6 | $6.63 | 317,790.0 | -2.27% |
| 2025-11-28 | $318.0 | $315.1 | $2.87 | 97,971.0 | +0.52% |
| 2025-11-26 | $317.9 | $313.6 | $4.34 | 261,758.0 | +0.22% |
| 2025-11-25 | $315.5 | $306.2 | $9.28 | 354,563.0 | +2.81% |
| 2025-11-24 | $308.3 | $302.7 | $5.63 | 346,725.0 | +0.91% |
| 2025-11-21 | $304.9 | $298.6 | $6.36 | 375,938.0 | +0.01% |
| 2025-11-20 | $313.0 | $301.1 | $11.89 | 523,189.0 | -1.40% |
| 2025-11-19 | $311.3 | $305.0 | $6.25 | 538,452.0 | -0.78% |
| 2025-11-18 | $314.7 | $305.9 | $8.82 | 501,384.0 | -0.32% |
| 2025-11-17 | $316.1 | $309.1 | $6.94 | 329,546.0 | -0.88% |
| 2025-11-14 | $317.8 | $310.7 | $7.14 | 344,124.0 | -1.19% |
| 2025-11-13 | $326.5 | $317.3 | $9.17 | 269,154.0 | -2.63% |
| 2025-11-12 | $334.3 | $325.5 | $8.81 | 373,988.0 | -0.91% |
| 2025-11-11 | $334.1 | $327.9 | $6.25 | 319,092.0 | -0.51% |
| 2025-11-10 | $337.6 | $325.0 | $12.54 | 596,894.0 | +2.36% |
| 2025-11-07 | $323.6 | $313.0 | $10.58 | 284,202.0 | +1.72% |
| 2025-11-06 | $323.7 | $316.9 | $6.80 | 312,117.0 | -0.25% |
| 2025-11-05 | $318.8 | $311.0 | $7.82 | 282,161.0 | +0.69% |
| 2025-11-04 | $316.7 | $311.0 | $5.70 | 200,068.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $316.2 | $307.4 | $8.82 | 1,079,786.0 | -2.73% |
| 2025-11 | $337.6 | $298.6 | $38.99 | 6,573,069.0 | -0.27% |
| 2025-10 | $323.3 | $304.5 | $18.80 | 6,294,295.0 | -1.56% |
| 2025-09 | $331.5 | $308.3 | $23.22 | 6,920,662.0 | +3.46% |
| 2025-08 | $338.9 | $303.0 | $35.90 | 10,398,881.0 | -4.52% |
| 2025-07 | $328.6 | $309.5 | $19.10 | 7,829,431.0 | -0.37% |
| 2025-06 | $328.4 | $296.6 | $31.80 | 9,344,667.0 | +9.46% |
| 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% |
0.85%
0.83%
大文字化:
|
ボリューム (24 時間):