ストックスクリーナーアプリを入手
312.47
0.29%
-0.92
アフターアワーズ：
315.60
3.13
+1.00%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $315.6 | $306.0 | $9.56 | 247,173.0 | -0.29% |
| 2025-08-08 | $321.9 | $313.3 | $8.62 | 337,552.0 | -1.05% |
| 2025-08-07 | $316.9 | $311.4 | $5.49 | 315,951.0 | +0.06% |
| 2025-08-06 | $316.6 | $310.0 | $6.57 | 316,452.0 | +1.07% |
| 2025-08-05 | $338.9 | $311.9 | $27.06 | 1,065,395.0 | -7.22% |
| 2025-08-04 | $338.2 | $326.7 | $11.56 | 979,129.0 | +3.84% |
| 2025-08-01 | $326.5 | $316.6 | $9.85 | 371,340.0 | -0.52% |
| 2025-07-31 | $326.9 | $322.8 | $4.10 | 341,390.0 | +0.48% |
| 2025-07-30 | $327.6 | $321.0 | $6.62 | 277,660.0 | +0.53% |
| 2025-07-29 | $326.7 | $321.4 | $5.24 | 292,424.0 | -0.13% |
| 2025-07-28 | $327.6 | $322.9 | $4.65 | 362,785.0 | +0.06% |
| 2025-07-25 | $323.7 | $319.4 | $4.32 | 208,129.0 | +1.04% |
| 2025-07-24 | $324.6 | $320.3 | $4.22 | 278,187.0 | -0.33% |
| 2025-07-23 | $322.1 | $320.5 | $1.56 | 148,791.0 | +1.60% |
| 2025-07-22 | $319.8 | $313.0 | $6.83 | 313,030.0 | -0.87% |
| 2025-07-21 | $326.5 | $319.2 | $7.35 | 293,975.0 | -1.01% |
| 2025-07-18 | $324.2 | $320.7 | $3.53 | 329,604.0 | +0.44% |
| 2025-07-17 | $322.7 | $319.4 | $3.27 | 271,510.0 | +0.42% |
| 2025-07-16 | $320.1 | $315.0 | $5.06 | 322,206.0 | +0.49% |
| 2025-07-15 | $322.0 | $317.8 | $4.20 | 471,038.0 | -1.07% |
| 2025-07-14 | $323.2 | $313.0 | $10.19 | 460,401.0 | +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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $338.9 | $306.0 | $32.89 | 3,880,165.0 | -4.38% |
| 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% |
0.22%
2.83%
大文字化:
|
ボリューム (24 時間):