ストックスクリーナーアプリを入手
238.94
0.53%
1.25
アフターアワーズ：
238.88
-0.06
-0.03%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $240.3 | $233.8 | $6.51 | 989,847.0 | +0.53% |
| 2024-12-19 | $241.1 | $233.5 | $7.64 | 945,937.0 | +0.19% |
| 2024-12-18 | $252.8 | $232.9 | $19.94 | 2,185,345.0 | -8.68% |
| 2024-12-17 | $263.6 | $257.4 | $6.29 | 915,759.0 | -1.14% |
| 2024-12-16 | $263.9 | $256.4 | $7.54 | 614,138.0 | +2.30% |
| 2024-12-13 | $257.9 | $255.3 | $2.62 | 338,098.0 | +0.57% |
| 2024-12-12 | $259.9 | $254.9 | $5.01 | 331,421.0 | -1.19% |
| 2024-12-11 | $259.1 | $256.5 | $2.61 | 370,492.0 | +0.96% |
| 2024-12-10 | $257.5 | $254.1 | $3.40 | 304,713.0 | +0.22% |
| 2024-12-09 | $263.5 | $254.0 | $9.51 | 814,258.0 | -3.13% |
| 2024-12-06 | $269.0 | $262.2 | $6.86 | 461,512.0 | -1.98% |
| 2024-12-05 | $270.6 | $266.6 | $4.07 | 500,325.0 | -0.29% |
| 2024-12-04 | $270.8 | $265.6 | $5.28 | 353,160.0 | +0.71% |
| 2024-12-03 | $269.5 | $266.4 | $3.08 | 271,504.0 | -0.27% |
| 2024-12-02 | $273.6 | $266.5 | $7.15 | 355,951.0 | -1.72% |
| 2024-11-29 | $274.7 | $270.0 | $4.72 | 163,654.0 | +0.71% |
| 2024-11-27 | $277.0 | $269.7 | $7.38 | 433,153.0 | -1.61% |
| 2024-11-26 | $278.4 | $275.1 | $3.28 | 427,601.0 | -0.18% |
| 2024-11-25 | $283.6 | $276.1 | $7.46 | 476,019.0 | -0.95% |
| 2024-11-22 | $282.8 | $278.1 | $4.70 | 361,938.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $273.6 | $232.9 | $40.73 | 10,742,307.0 | -12.59% |
| 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% |
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% |
1.38%
大文字化:
|
ボリューム (24 時間):