ストックスクリーナーアプリを入手
28.79
1.55%
0.42
Honda Motor Adr (HMC) 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 |
|---|---|---|---|---|---|
| 2024-12-27 | $29.10 | $28.58 | $0.52 | 2,127,292.0 | +1.53% |
| 2024-12-26 | $28.45 | $27.86 | $0.595 | 3,070,618.0 | +4.11% |
| 2024-12-24 | $27.49 | $27.03 | $0.46 | 1,856,149.0 | +1.19% |
| 2024-12-23 | $27.49 | $26.32 | $1.17 | 6,202,828.0 | +12.72% |
| 2024-12-20 | $24.10 | $23.41 | $0.69 | 2,400,233.0 | +0.80% |
| 2024-12-19 | $23.84 | $23.49 | $0.3521 | 2,131,456.0 | -1.41% |
| 2024-12-18 | $24.84 | $23.99 | $0.8486 | 3,093,759.0 | -4.83% |
| 2024-12-17 | $25.93 | $24.93 | $1.00 | 3,951,535.0 | +0.96% |
| 2024-12-16 | $25.24 | $24.97 | $0.27 | 2,009,780.0 | -1.73% |
| 2024-12-13 | $25.52 | $25.33 | $0.1909 | 1,176,987.0 | -0.39% |
| 2024-12-12 | $25.70 | $25.54 | $0.16 | 1,386,674.0 | -1.88% |
| 2024-12-11 | $26.07 | $25.81 | $0.26 | 1,039,561.0 | +0.04% |
| 2024-12-10 | $26.19 | $25.95 | $0.24 | 876,937.0 | -0.31% |
| 2024-12-09 | $26.46 | $26.09 | $0.375 | 1,522,195.0 | +0.31% |
| 2024-12-06 | $26.10 | $25.81 | $0.29 | 1,710,379.0 | +1.32% |
| 2024-12-05 | $25.88 | $25.67 | $0.21 | 1,040,047.0 | -0.31% |
| 2024-12-04 | $25.94 | $25.75 | $0.19 | 1,317,089.0 | -2.09% |
| 2024-12-03 | $26.38 | $26.07 | $0.305 | 1,601,599.0 | +1.04% |
| 2024-12-02 | $26.12 | $25.87 | $0.25 | 953,915.0 | +0.62% |
| 2024-11-29 | $25.93 | $25.71 | $0.215 | 588,586.0 | +1.05% |
| 2024-11-27 | $25.81 | $25.55 | $0.2549 | 1,509,539.0 | -0.93% |
Honda Motor Adr (HMC) 株の年ごとの株価履歴
この詳細な分析では、Honda Motor 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HMC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、Honda Motor 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。
2024年のHonda Motor Adr (HMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $23.41 | $5.69 | 39,469,033.0 | +11.22% |
| 2024-11 | $30.56 | $25.55 | $5.00 | 23,724,350.0 | -14.55% |
| 2024-10 | $32.62 | $30.16 | $2.46 | 13,445,398.0 | -4.48% |
| 2024-09 | $33.72 | $30.30 | $3.42 | 14,115,643.0 | -3.70% |
| 2024-08 | $33.14 | $27.69 | $5.45 | 20,250,356.0 | +2.01% |
| 2024-07 | $33.10 | $30.71 | $2.39 | 17,874,949.0 | +0.19% |
| 2024-06 | $33.73 | $31.23 | $2.50 | 12,375,529.0 | -4.95% |
| 2024-05 | $34.99 | $32.65 | $2.34 | 17,577,847.0 | -0.21% |
| 2024-04 | $37.34 | $33.31 | $4.03 | 17,547,320.0 | -8.70% |
| 2024-03 | $37.90 | $34.60 | $3.30 | 26,369,883.0 | +4.61% |
| 2024-02 | $36.03 | $33.28 | $2.75 | 17,950,641.0 | +6.27% |
| 2024-01 | $33.87 | $30.57 | $3.30 | 20,783,248.0 | +8.35% |
2023年のHonda Motor Adr (HMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.17 | $29.05 | $2.12 | 21,403,349.0 | +0.82% |
| 2023-11 | $32.57 | $30.56 | $2.01 | 24,645,990.0 | -0.29% |
| 2023-10 | $34.40 | $30.34 | $4.06 | 22,341,679.0 | -8.59% |
| 2023-09 | $36.82 | $32.23 | $4.59 | 21,258,688.0 | +4.05% |
| 2023-08 | $32.57 | $30.13 | $2.44 | 20,027,252.0 | +1.28% |
| 2023-07 | $31.93 | $29.66 | $2.27 | 17,824,187.0 | +5.31% |
| 2023-06 | $32.62 | $28.49 | $4.13 | 28,023,860.0 | +6.69% |
| 2023-05 | $29.10 | $25.93 | $3.18 | 22,937,176.0 | +6.88% |
| 2023-04 | $27.08 | $25.75 | $1.33 | 17,852,125.0 | +0.34% |
| 2023-03 | $26.83 | $24.60 | $2.23 | 24,197,866.0 | +2.00% |
| 2023-02 | $26.36 | $24.32 | $2.04 | 20,177,854.0 | +4.63% |
| 2023-01 | $24.82 | $22.96 | $1.86 | 22,865,366.0 | +8.57% |
2022年のHonda Motor Adr (HMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $24.73 | $22.35 | $2.38 | 23,541,900.0 | -6.69% |
| 2022-11 | $24.53 | $22.20 | $2.33 | 20,633,956.0 | +7.36% |
| 2022-10 | $22.96 | $21.43 | $1.53 | 28,512,914.0 | +5.70% |
| 2022-09 | $26.61 | $21.53 | $5.08 | 26,328,470.0 | -18.59% |
| 2022-08 | $27.39 | $24.91 | $2.48 | 23,119,773.0 | +3.11% |
| 2022-07 | $25.88 | $23.21 | $2.66 | 23,866,160.0 | +6.50% |
| 2022-06 | $25.84 | $23.84 | $2.00 | 27,653,555.0 | -3.01% |
| 2022-05 | $27.13 | $24.36 | $2.77 | 28,756,922.0 | -5.14% |
| 2022-04 | $28.50 | $25.57 | $2.93 | 24,049,414.0 | -7.11% |
| 2022-03 | $30.49 | $26.16 | $4.33 | 26,780,738.0 | -7.53% |
| 2022-02 | $32.15 | $28.85 | $3.30 | 22,806,393.0 | +3.42% |
| 2022-01 | $31.11 | $28.50 | $2.62 | 24,538,281.0 | +3.87% |
0.10%
3.35%
大文字化:
|
ボリューム (24 時間):