ストックスクリーナーアプリを入手
9.52
0.10%
-0.010
Haleon Plc Adr (HLN) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $9.60 | $9.49 | $0.1139 | 15,286,065.0 | -0.10% |
| 2025-12-04 | $9.66 | $9.50 | $0.16 | 11,067,760.0 | +0.21% |
| 2025-12-03 | $9.77 | $9.51 | $0.26 | 12,004,156.0 | -1.65% |
| 2025-12-02 | $9.77 | $9.60 | $0.1685 | 7,755,648.0 | -1.33% |
| 2025-12-01 | $9.93 | $9.79 | $0.139 | 9,685,201.0 | +0.20% |
| 2025-11-28 | $9.79 | $9.69 | $0.10 | 4,565,390.0 | +0.20% |
| 2025-11-26 | $9.82 | $9.71 | $0.115 | 8,066,847.0 | -0.61% |
| 2025-11-25 | $9.84 | $9.74 | $0.10 | 7,601,715.0 | +1.55% |
| 2025-11-24 | $9.83 | $9.65 | $0.18 | 8,275,049.0 | -2.03% |
| 2025-11-21 | $9.92 | $9.80 | $0.1184 | 9,834,503.0 | +2.81% |
| 2025-11-20 | $9.65 | $9.58 | $0.0728 | 10,514,932.0 | +0.95% |
| 2025-11-19 | $9.66 | $9.49 | $0.17 | 9,699,643.0 | -1.04% |
| 2025-11-18 | $9.65 | $9.58 | $0.0682 | 9,672,794.0 | -0.72% |
| 2025-11-17 | $9.78 | $9.65 | $0.13 | 9,451,707.0 | +0.94% |
| 2025-11-14 | $9.79 | $9.57 | $0.2189 | 11,424,944.0 | -3.13% |
| 2025-11-13 | $9.97 | $9.88 | $0.09 | 13,099,961.0 | +0.20% |
| 2025-11-12 | $9.94 | $9.82 | $0.1111 | 6,061,855.0 | +0.30% |
| 2025-11-11 | $9.91 | $9.78 | $0.1258 | 9,555,161.0 | +2.93% |
| 2025-11-10 | $9.59 | $9.43 | $0.16 | 8,859,180.0 | +1.16% |
| 2025-11-07 | $9.52 | $9.40 | $0.115 | 7,061,091.0 | +0.53% |
Haleon Plc Adr (HLN) 株の年ごとの株価履歴
この詳細な分析では、Haleon Plc Adr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HLN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、Haleon Plc Adr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Haleon Plc Adr (HLN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.93 | $9.49 | $0.44 | 71,084,895.0 | -2.66% |
| 2025-11 | $9.97 | $9.25 | $0.72 | 171,051,102.0 | +5.50% |
| 2025-10 | $9.50 | $8.76 | $0.7399 | 210,154,986.0 | +3.34% |
| 2025-09 | $9.96 | $8.71 | $1.24 | 195,757,407.0 | -8.47% |
| 2025-08 | $9.94 | $9.23 | $0.71 | 181,729,898.0 | +3.92% |
| 2025-07 | $10.43 | $9.40 | $1.03 | 263,194,068.0 | -9.06% |
| 2025-06 | $11.42 | $10.33 | $1.09 | 285,724,111.0 | -8.63% |
| 2025-05 | $11.40 | $10.29 | $1.11 | 403,419,290.0 | +11.82% |
| 2025-04 | $10.57 | $9.18 | $1.39 | 319,878,674.0 | -1.36% |
| 2025-03 | $10.72 | $9.93 | $0.79 | 202,931,301.0 | +1.08% |
| 2025-02 | $10.26 | $9.35 | $0.91 | 164,285,427.0 | +7.50% |
| 2025-01 | $9.62 | $8.86 | $0.76 | 236,952,659.0 | -0.73% |
2024年のHaleon Plc Adr (HLN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.95 | $9.43 | $0.52 | 136,136,111.0 | -1.55% |
| 2024-11 | $9.86 | $9.10 | $0.76 | 129,751,918.0 | -0.31% |
| 2024-10 | $10.74 | $9.59 | $1.15 | 158,013,217.0 | -8.41% |
| 2024-09 | $10.80 | $10.12 | $0.68 | 88,190,644.0 | +3.93% |
| 2024-08 | $10.23 | $9.25 | $0.98 | 87,417,526.0 | +11.26% |
| 2024-07 | $9.28 | $8.24 | $1.04 | 90,506,013.0 | +10.77% |
| 2024-06 | $8.68 | $8.26 | $0.415 | 70,637,940.0 | -2.13% |
| 2024-05 | $8.62 | $8.12 | $0.50 | 153,814,892.0 | -1.06% |
| 2024-04 | $8.63 | $7.99 | $0.645 | 106,407,354.0 | +0.47% |
| 2024-03 | $8.69 | $7.89 | $0.795 | 180,271,789.0 | -0.82% |
| 2024-02 | $8.66 | $7.97 | $0.69 | 69,386,334.0 | +4.39% |
| 2024-01 | $8.71 | $8.01 | $0.70 | 88,536,739.0 | -0.36% |
2023年のHaleon Plc Adr (HLN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.60 | $7.98 | $0.62 | 97,012,278.0 | -3.86% |
| 2023-11 | $8.68 | $7.70 | $0.98 | 90,339,568.0 | +5.81% |
| 2023-10 | $8.57 | $7.77 | $0.80 | 148,098,736.0 | -2.88% |
| 2023-09 | $8.40 | $7.83 | $0.57 | 97,988,427.0 | +1.34% |
| 2023-08 | $8.76 | $8.16 | $0.60 | 79,728,403.0 | -6.70% |
| 2023-07 | $8.96 | $7.94 | $1.02 | 90,874,318.0 | +5.13% |
| 2023-06 | $8.46 | $8.09 | $0.37 | 52,105,808.0 | +4.23% |
| 2023-05 | $8.98 | $7.98 | $1.00 | 74,427,980.0 | -9.36% |
| 2023-04 | $9.05 | $8.10 | $0.947 | 84,151,513.0 | +8.97% |
| 2023-03 | $8.39 | $7.49 | $0.905 | 151,565,424.0 | +3.30% |
| 2023-02 | $8.28 | $7.84 | $0.436 | 78,211,210.0 | -2.72% |
| 2023-01 | $8.18 | $7.52 | $0.66 | 76,259,321.0 | +1.25% |
0.70%
0.18%
大文字化:
|
ボリューム (24 時間):