ストックスクリーナーアプリを入手
46.43
0.91%
-0.43
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $47.20 | $46.28 | $0.92 | 151,569.0 | -0.93% |
| 2026-09-28 | $47.48 | $46.63 | $0.85 | 577,761.0 | -0.74% |
| 2026-09-25 | $47.65 | $46.11 | $1.54 | 522,815.0 | +1.14% |
| 2026-09-24 | $47.25 | $45.94 | $1.31 | 512,891.0 | -1.02% |
| 2026-09-23 | $47.98 | $46.34 | $1.64 | 586,944.0 | -1.32% |
| 2026-09-22 | $48.35 | $46.95 | $1.41 | 691,270.0 | +3.42% |
| 2026-09-21 | $46.60 | $45.08 | $1.52 | 563,117.0 | +0.22% |
| 2026-09-18 | $46.72 | $45.76 | $0.96 | 1,049,010.0 | -0.52% |
| 2026-09-17 | $47.20 | $46.20 | $1.00 | 557,829.0 | +0.30% |
| 2026-09-16 | $46.62 | $45.72 | $0.895 | 568,605.0 | +0.61% |
| 2026-09-15 | $47.02 | $45.89 | $1.12 | 690,618.0 | -1.65% |
| 2026-09-14 | $47.20 | $46.51 | $0.6925 | 495,438.0 | -0.36% |
| 2026-09-11 | $47.50 | $46.65 | $0.855 | 476,484.0 | +1.23% |
| 2026-09-10 | $47.00 | $46.07 | $0.93 | 783,527.0 | -2.09% |
| 2026-09-09 | $48.22 | $47.13 | $1.09 | 492,565.0 | -1.95% |
| 2026-09-08 | $49.19 | $47.99 | $1.20 | 444,535.0 | -2.88% |
| 2026-09-04 | $49.73 | $47.98 | $1.76 | 369,464.0 | +2.96% |
| 2026-09-03 | $49.22 | $48.05 | $1.17 | 593,295.0 | -0.25% |
| 2026-09-02 | $49.20 | $47.50 | $1.70 | 503,098.0 | +1.88% |
| 2026-09-01 | $48.39 | $47.18 | $1.21 | 390,965.0 | -2.00% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $49.73 | $45.08 | $4.66 | 11,021,800.0 | -4.14% |
| 2026-08 | $50.41 | $45.39 | $5.02 | 10,924,966.0 | +7.43% |
| 2026-07 | $46.32 | $37.93 | $8.39 | 13,244,153.0 | +11.56% |
| 2026-06 | $40.72 | $29.67 | $11.05 | 18,435,385.0 | +29.56% |
| 2026-05 | $37.58 | $28.93 | $8.65 | 15,479,524.0 | -14.64% |
| 2026-04 | $38.65 | $31.41 | $7.24 | 12,181,167.0 | +9.43% |
| 2026-03 | $44.82 | $32.59 | $12.23 | 21,405,817.0 | -25.73% |
| 2026-02 | $52.79 | $43.90 | $8.89 | 12,219,928.0 | -5.92% |
| 2026-01 | $48.36 | $41.53 | $6.83 | 9,753,835.0 | +13.68% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $44.42 | $40.13 | $4.29 | 23,782,609.0 | +2.22% |
| 2025-11 | $41.56 | $38.03 | $3.53 | 11,829,798.0 | +1.47% |
| 2025-10 | $47.72 | $40.55 | $7.16 | 11,960,238.0 | -12.66% |
| 2025-09 | $47.23 | $43.83 | $3.40 | 15,900,912.0 | +4.25% |
| 2025-08 | $51.58 | $40.05 | $11.53 | 19,955,488.0 | -12.64% |
| 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% |
0.30%
0.14%
大文字化:
|
ボリューム (24 時間):