ストックスクリーナーアプリを入手
30.29
0.07%
-0.02
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 |
|---|---|---|---|---|---|
| 2024-11-01 | $30.39 | $30.21 | $0.185 | 512,367.0 | -0.07% |
| 2024-10-31 | $30.63 | $30.20 | $0.43 | 561,131.0 | -1.59% |
| 2024-10-30 | $30.91 | $30.76 | $0.15 | 529,708.0 | -0.84% |
| 2024-10-29 | $31.12 | $30.91 | $0.21 | 471,576.0 | +0.19% |
| 2024-10-28 | $31.05 | $30.80 | $0.255 | 670,109.0 | +2.55% |
| 2024-10-25 | $30.43 | $30.16 | $0.2722 | 542,833.0 | -0.20% |
| 2024-10-24 | $30.42 | $30.16 | $0.26 | 505,691.0 | -0.39% |
| 2024-10-23 | $30.63 | $30.25 | $0.376 | 726,619.0 | -0.10% |
| 2024-10-22 | $30.48 | $30.23 | $0.25 | 867,765.0 | -0.20% |
| 2024-10-21 | $30.70 | $30.41 | $0.29 | 690,284.0 | -1.49% |
| 2024-10-18 | $31.04 | $30.87 | $0.17 | 551,511.0 | -0.06% |
| 2024-10-17 | $31.12 | $30.93 | $0.185 | 711,712.0 | -0.32% |
| 2024-10-16 | $31.10 | $30.93 | $0.175 | 467,140.0 | +1.34% |
| 2024-10-15 | $31.15 | $30.67 | $0.48 | 1,044,413.0 | -3.80% |
| 2024-10-14 | $31.88 | $31.57 | $0.31 | 347,740.0 | +0.60% |
| 2024-10-11 | $31.76 | $31.37 | $0.39 | 352,978.0 | -0.41% |
| 2024-10-10 | $31.82 | $31.56 | $0.26 | 438,586.0 | +1.18% |
| 2024-10-09 | $31.52 | $31.05 | $0.47 | 647,403.0 | -1.69% |
| 2024-10-08 | $32.06 | $31.82 | $0.24 | 370,028.0 | -0.25% |
| 2024-10-07 | $32.32 | $31.95 | $0.37 | 420,650.0 | -1.69% |
| 2024-10-04 | $32.62 | $32.14 | $0.48 | 537,698.0 | +2.68% |
| 2024-10-03 | $31.87 | $31.63 | $0.24 | 551,862.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $30.39 | $30.21 | $0.185 | 512,367.0 | +0.00% |
| 2024-10 | $32.62 | $30.16 | $2.46 | 13,957,765.0 | -4.54% |
| 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% |
0.68%
0.59%
大文字化:
|
ボリューム (24 時間):