ストックスクリーナーアプリを入手
44.84
0.56%
0.28
アフターアワーズ：
44.84
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $44.97 | $44.15 | $0.82 | 608,915.0 | +0.61% |
| 2025-09-24 | $45.59 | $43.83 | $1.76 | 925,574.0 | -2.02% |
| 2025-09-23 | $46.19 | $45.35 | $0.835 | 701,673.0 | -0.15% |
| 2025-09-22 | $45.74 | $45.10 | $0.64 | 607,277.0 | +0.07% |
| 2025-09-19 | $46.25 | $45.22 | $1.03 | 1,388,621.0 | -0.74% |
| 2025-09-18 | $45.89 | $44.80 | $1.09 | 703,745.0 | +2.46% |
| 2025-09-17 | $46.03 | $44.31 | $1.72 | 540,369.0 | -1.54% |
| 2025-09-16 | $45.55 | $44.83 | $0.725 | 572,246.0 | +0.07% |
| 2025-09-15 | $45.97 | $45.20 | $0.77 | 538,864.0 | +0.42% |
| 2025-09-12 | $45.85 | $45.15 | $0.70 | 643,763.0 | -1.72% |
| 2025-09-11 | $46.09 | $44.94 | $1.15 | 574,984.0 | +2.63% |
| 2025-09-10 | $45.44 | $44.63 | $0.81 | 917,415.0 | -1.67% |
| 2025-09-09 | $47.22 | $45.49 | $1.73 | 707,929.0 | -3.14% |
| 2025-09-08 | $47.23 | $46.08 | $1.15 | 714,632.0 | +0.79% |
| 2025-09-05 | $47.09 | $45.92 | $1.17 | 597,861.0 | +1.06% |
| 2025-09-04 | $46.30 | $45.44 | $0.86 | 852,347.0 | +1.54% |
| 2025-09-03 | $45.53 | $44.67 | $0.86 | 832,290.0 | +1.27% |
| 2025-09-02 | $44.98 | $44.13 | $0.85 | 694,949.0 | +0.04% |
| 2025-08-29 | $45.41 | $44.70 | $0.71 | 424,811.0 | -0.18% |
| 2025-08-28 | $45.18 | $44.34 | $0.845 | 565,900.0 | +0.18% |
| 2025-08-27 | $44.96 | $44.35 | $0.61 | 650,031.0 | +0.47% |
| 2025-08-26 | $45.09 | $44.24 | $0.845 | 829,774.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $47.23 | $43.83 | $3.40 | 13,123,454.0 | -0.24% |
| 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% |
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% |
0.96%
0.36%
大文字化:
|
ボリューム (24 時間):