26.66
price up icon1.64%   0.43
after-market アフターアワーズ: 26.66
loading

Honda Motor Adr (HMC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $26.69 $26.29 $0.40 966,548.0 +1.64%
2024-11-21 $26.31 $26.10 $0.21 848,148.0 +0.19%
2024-11-20 $26.35 $26.03 $0.32 777,630.0 -2.02%
2024-11-19 $26.84 $26.61 $0.225 1,176,175.0 +0.75%
2024-11-18 $26.67 $26.28 $0.39 1,157,861.0 +2.71%
2024-11-15 $26.07 $25.70 $0.37 1,146,611.0 +0.16%
2024-11-14 $25.95 $25.70 $0.25 1,228,453.0 -0.31%
2024-11-13 $25.90 $25.57 $0.33 1,375,685.0 -2.75%
2024-11-12 $27.00 $26.45 $0.55 1,187,255.0 -1.41%
2024-11-11 $27.19 $26.87 $0.32 1,055,967.0 +0.63%
2024-11-08 $27.23 $26.70 $0.53 1,397,938.0 -3.39%
2024-11-07 $27.95 $27.55 $0.40 1,167,931.0 -0.47%
2024-11-06 $29.14 $27.27 $1.87 3,848,312.0 -8.02%
2024-11-05 $30.39 $30.08 $0.305 882,608.0 +0.10%
2024-11-04 $30.56 $30.25 $0.31 549,543.0 -0.07%
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%

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

高値 安値 高値 - 安値 取引高 変化率
2024-11 $30.56 $25.57 $4.99 20,245,580.0 -12.04%
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

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

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%
auto_manufacturers F
$11.18
price up icon 3.52%
$13.05
price up icon 1.56%
auto_manufacturers LI
$22.28
price down icon 1.42%
auto_manufacturers GM
$58.53
price up icon 5.12%
$11.91
price down icon 3.09%
大文字化:     |  ボリューム (24 時間):