ストックスクリーナーアプリを入手
27.92
0.94%
0.26
アフターアワーズ：
27.92
Hp Inc (HPQ) 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 |
|---|---|---|---|---|---|
| 2025-10-27 | $28.09 | $27.70 | $0.39 | 10,866,778.0 | +0.94% |
| 2025-10-24 | $28.43 | $27.64 | $0.795 | 8,620,230.0 | -0.61% |
| 2025-10-23 | $28.14 | $27.66 | $0.475 | 11,782,784.0 | +0.61% |
| 2025-10-22 | $27.96 | $26.97 | $0.995 | 8,804,696.0 | -1.78% |
| 2025-10-21 | $28.50 | $27.67 | $0.8275 | 8,057,392.0 | +1.81% |
| 2025-10-20 | $28.09 | $27.50 | $0.59 | 7,026,783.0 | +1.06% |
| 2025-10-17 | $27.61 | $27.00 | $0.61 | 10,950,461.0 | +0.63% |
| 2025-10-16 | $28.73 | $27.09 | $1.64 | 24,740,211.0 | -4.93% |
| 2025-10-15 | $28.98 | $28.39 | $0.595 | 18,356,738.0 | +0.25% |
| 2025-10-14 | $28.74 | $27.40 | $1.34 | 21,549,911.0 | +4.35% |
| 2025-10-13 | $27.38 | $26.01 | $1.37 | 14,133,091.0 | +7.05% |
| 2025-10-10 | $27.18 | $25.45 | $1.73 | 15,782,647.0 | -5.27% |
| 2025-10-09 | $27.34 | $26.73 | $0.61 | 10,125,036.0 | -0.22% |
| 2025-10-08 | $27.18 | $26.44 | $0.735 | 19,996,749.0 | +1.81% |
| 2025-10-07 | $26.84 | $26.20 | $0.64 | 14,470,532.0 | -0.23% |
| 2025-10-06 | $26.91 | $26.44 | $0.473 | 7,705,016.0 | -0.11% |
| 2025-10-03 | $27.29 | $26.50 | $0.785 | 10,515,660.0 | +0.60% |
| 2025-10-02 | $27.15 | $26.42 | $0.73 | 10,972,458.0 | -0.82% |
| 2025-10-01 | $27.22 | $26.40 | $0.82 | 14,388,776.0 | -1.95% |
| 2025-09-30 | $27.25 | $26.84 | $0.405 | 7,980,903.0 | +1.26% |
| 2025-09-29 | $27.05 | $26.68 | $0.365 | 9,074,991.0 | +0.67% |
Hp Inc (HPQ) 株の年ごとの株価履歴
この詳細な分析では、Hp Inc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HPQ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、Hp Inc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Hp Inc (HPQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $28.98 | $25.45 | $3.53 | 259,712,727.0 | +2.53% |
| 2025-09 | $29.55 | $26.32 | $3.23 | 192,452,932.0 | -4.59% |
| 2025-08 | $28.92 | $24.11 | $4.82 | 179,666,818.0 | +15.08% |
| 2025-07 | $26.27 | $24.11 | $2.16 | 159,255,322.0 | +1.39% |
| 2025-06 | $25.71 | $23.45 | $2.26 | 194,517,029.0 | -1.77% |
| 2025-05 | $29.48 | $23.59 | $5.89 | 186,568,982.0 | -2.62% |
| 2025-04 | $28.07 | $21.21 | $6.86 | 220,399,668.0 | -7.66% |
| 2025-03 | $31.43 | $27.30 | $4.13 | 161,984,970.0 | -10.30% |
| 2025-02 | $35.27 | $29.98 | $5.29 | 125,171,232.0 | -5.02% |
| 2025-01 | $34.45 | $32.22 | $2.23 | 117,448,813.0 | -0.40% |
2024年のHp Inc (HPQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.93 | $32.14 | $4.79 | 138,101,243.0 | -7.90% |
| 2024-11 | $39.80 | $33.53 | $6.26 | 162,594,112.0 | -0.25% |
| 2024-10 | $37.97 | $34.15 | $3.82 | 129,254,896.0 | -0.98% |
| 2024-09 | $36.93 | $32.69 | $4.24 | 170,125,061.0 | -0.86% |
| 2024-08 | $36.87 | $31.95 | $4.92 | 156,354,068.0 | +0.25% |
| 2024-07 | $38.42 | $34.39 | $4.03 | 130,737,675.0 | +3.06% |
| 2024-06 | $37.18 | $34.65 | $2.53 | 166,783,289.0 | -4.05% |
| 2024-05 | $39.52 | $27.52 | $12.00 | 193,737,929.0 | +29.94% |
| 2024-04 | $30.56 | $27.43 | $3.13 | 133,027,326.0 | -7.05% |
| 2024-03 | $31.05 | $28.87 | $2.18 | 184,076,645.0 | +6.67% |
| 2024-02 | $29.49 | $27.66 | $1.83 | 159,648,308.0 | -1.32% |
| 2024-01 | $31.09 | $28.40 | $2.69 | 174,398,944.0 | -4.59% |
2023年のHp Inc (HPQ) 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 | $28.45 | $2.72 | 194,468,708.0 | +2.56% |
| 2023-11 | $29.38 | $26.22 | $3.16 | 162,646,383.0 | +11.43% |
| 2023-10 | $27.24 | $25.56 | $1.68 | 173,433,003.0 | +2.45% |
| 2023-09 | $30.66 | $25.22 | $5.45 | 186,456,077.0 | -13.50% |
| 2023-08 | $33.24 | $27.85 | $5.39 | 139,797,114.0 | -9.50% |
| 2023-07 | $33.90 | $30.24 | $3.66 | 105,783,355.0 | +6.90% |
| 2023-06 | $31.38 | $28.81 | $2.57 | 194,669,325.0 | +5.68% |
| 2023-05 | $31.71 | $28.53 | $3.18 | 154,957,190.0 | -2.19% |
| 2023-04 | $31.47 | $28.72 | $2.75 | 107,735,347.0 | +1.23% |
| 2023-03 | $29.97 | $26.93 | $3.04 | 170,154,686.0 | -0.58% |
| 2023-02 | $31.02 | $28.90 | $2.12 | 108,651,146.0 | +1.30% |
| 2023-01 | $29.54 | $26.57 | $2.96 | 111,649,069.0 | +8.45% |
5.19%
6.79%
大文字化:
|
ボリューム (24 時間):