ストックスクリーナーアプリを入手
43.35
0.60%
-0.26
Hni Corp (HNI) 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 |
|---|---|---|---|---|---|
| 2025-08-08 | $43.93 | $42.80 | $1.13 | 1,007,058.0 | -0.60% |
| 2025-08-07 | $44.44 | $43.32 | $1.12 | 1,054,160.0 | -0.50% |
| 2025-08-06 | $44.76 | $43.20 | $1.56 | 1,159,524.0 | -0.70% |
| 2025-08-05 | $45.54 | $42.53 | $3.01 | 2,203,055.0 | -2.69% |
| 2025-08-04 | $48.03 | $40.05 | $7.98 | 3,690,870.0 | -10.39% |
| 2025-08-01 | $51.58 | $50.38 | $1.20 | 315,093.0 | -1.59% |
| 2025-07-31 | $51.50 | $50.87 | $0.63 | 255,383.0 | -0.23% |
| 2025-07-30 | $52.12 | $51.18 | $0.94 | 221,494.0 | -0.52% |
| 2025-07-29 | $52.75 | $50.98 | $1.77 | 314,266.0 | -0.99% |
| 2025-07-28 | $52.75 | $51.94 | $0.81 | 409,862.0 | +0.06% |
| 2025-07-25 | $52.32 | $51.43 | $0.89 | 211,277.0 | +1.00% |
| 2025-07-24 | $53.29 | $50.92 | $2.37 | 324,865.0 | -1.33% |
| 2025-07-23 | $52.60 | $51.56 | $1.04 | 253,148.0 | +2.26% |
| 2025-07-22 | $51.77 | $50.69 | $1.08 | 281,392.0 | +1.26% |
| 2025-07-21 | $51.47 | $50.49 | $0.98 | 162,062.0 | -0.55% |
| 2025-07-18 | $52.02 | $50.77 | $1.25 | 166,427.0 | -1.35% |
| 2025-07-17 | $52.02 | $50.78 | $1.24 | 229,159.0 | +1.51% |
| 2025-07-16 | $51.12 | $49.99 | $1.12 | 224,954.0 | +0.81% |
| 2025-07-15 | $52.21 | $50.49 | $1.72 | 237,993.0 | -3.03% |
| 2025-07-14 | $52.08 | $50.98 | $1.10 | 216,978.0 | +0.81% |
| 2025-07-11 | $52.18 | $51.40 | $0.78 | 163,090.0 | -1.45% |
Hni Corp (HNI) 株の年ごとの株価履歴
この詳細な分析では、Hni 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HNI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、Hni 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。
2025年のHni Corp (HNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $51.58 | $40.05 | $11.53 | 10,436,818.0 | -15.73% |
| 2025-07 | $53.29 | $48.83 | $4.46 | 5,382,679.0 | +4.60% |
| 2025-06 | $50.15 | $45.73 | $4.42 | 6,130,120.0 | +5.70% |
| 2025-05 | $50.74 | $42.12 | $8.62 | 6,640,389.0 | +10.00% |
| 2025-04 | $45.44 | $39.76 | $5.68 | 5,871,130.0 | -4.62% |
| 2025-03 | $47.21 | $42.67 | $4.54 | 9,208,232.0 | -4.81% |
| 2025-02 | $50.73 | $45.69 | $5.04 | 6,349,508.0 | -6.54% |
| 2025-01 | $51.85 | $45.83 | $6.02 | 5,293,229.0 | -1.03% |
2024年のHni Corp (HNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.45 | $49.84 | $7.61 | 7,866,268.0 | -11.40% |
| 2024-11 | $58.42 | $49.45 | $8.97 | 6,291,068.0 | +14.96% |
| 2024-10 | $55.59 | $48.04 | $7.55 | 5,152,687.0 | -8.47% |
| 2024-09 | $53.92 | $48.40 | $5.52 | 5,051,371.0 | -0.02% |
| 2024-08 | $55.55 | $48.61 | $6.94 | 4,153,285.0 | -2.00% |
| 2024-07 | $56.13 | $44.07 | $12.06 | 5,656,695.0 | +22.06% |
| 2024-06 | $47.36 | $42.79 | $4.57 | 4,748,119.0 | -4.31% |
| 2024-05 | $47.60 | $41.67 | $5.93 | 4,549,618.0 | +12.16% |
| 2024-04 | $45.16 | $40.94 | $4.22 | 4,220,979.0 | -7.05% |
| 2024-03 | $45.47 | $41.81 | $3.66 | 6,117,713.0 | +0.71% |
| 2024-02 | $44.93 | $40.22 | $4.71 | 5,347,455.0 | +10.04% |
| 2024-01 | $42.34 | $39.95 | $2.39 | 5,047,686.0 | -2.65% |
2023年のHni Corp (HNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $43.22 | $38.83 | $4.39 | 7,323,127.0 | +7.06% |
| 2023-11 | $39.87 | $34.64 | $5.23 | 5,122,362.0 | +12.63% |
| 2023-10 | $36.92 | $32.70 | $4.22 | 4,731,398.0 | +0.17% |
| 2023-09 | $34.96 | $31.02 | $3.94 | 5,948,864.0 | +5.71% |
| 2023-08 | $33.09 | $27.92 | $5.17 | 4,410,334.0 | +12.62% |
| 2023-07 | $29.42 | $27.24 | $2.18 | 3,726,403.0 | +3.23% |
| 2023-06 | $28.30 | $25.26 | $3.04 | 7,955,708.0 | +10.51% |
| 2023-05 | $28.55 | $24.81 | $3.74 | 6,990,411.0 | -1.85% |
| 2023-04 | $28.22 | $24.92 | $3.30 | 3,763,002.0 | -6.68% |
| 2023-03 | $32.46 | $24.61 | $7.86 | 12,309,555.0 | -10.91% |
| 2023-02 | $33.43 | $30.43 | $3.00 | 3,397,781.0 | -1.64% |
| 2023-01 | $31.85 | $28.47 | $3.38 | 3,337,147.0 | +11.75% |
0.75%
大文字化:
|
ボリューム (24 時間):