ストックスクリーナーアプリを入手
28.54
3.90%
-1.1734
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 |
|---|---|---|---|---|---|
| 2026-08-24 | $29.77 | $28.51 | $1.26 | 5,393,445.0 | -3.84% |
| 2026-08-21 | $30.10 | $29.36 | $0.74 | 10,133,859.0 | +0.81% |
| 2026-08-20 | $30.36 | $29.36 | $1.00 | 11,414,747.0 | -1.57% |
| 2026-08-19 | $30.64 | $29.85 | $0.79 | 9,522,626.0 | -0.07% |
| 2026-08-18 | $30.30 | $29.57 | $0.735 | 9,537,813.0 | +1.90% |
| 2026-08-17 | $29.84 | $29.14 | $0.70 | 9,146,045.0 | -2.36% |
| 2026-08-14 | $31.40 | $29.95 | $1.45 | 10,731,691.0 | -3.80% |
| 2026-08-13 | $32.19 | $29.49 | $2.70 | 23,434,580.0 | +6.90% |
| 2026-08-12 | $29.34 | $28.30 | $1.03 | 11,117,162.0 | +0.72% |
| 2026-08-11 | $29.70 | $28.79 | $0.915 | 9,926,987.0 | -2.45% |
| 2026-08-10 | $30.87 | $29.79 | $1.08 | 13,222,143.0 | -0.83% |
| 2026-08-07 | $30.06 | $28.09 | $1.96 | 17,862,007.0 | +6.64% |
| 2026-08-06 | $29.07 | $28.01 | $1.06 | 15,757,905.0 | -1.19% |
| 2026-08-05 | $29.25 | $28.05 | $1.20 | 14,544,032.0 | -1.04% |
| 2026-08-04 | $28.95 | $26.45 | $2.50 | 13,673,349.0 | +6.27% |
| 2026-08-03 | $27.98 | $26.93 | $1.05 | 11,622,408.0 | -0.55% |
| 2026-07-31 | $27.33 | $26.05 | $1.28 | 12,980,066.0 | +1.53% |
| 2026-07-30 | $27.47 | $26.23 | $1.23 | 17,208,388.0 | -5.46% |
| 2026-07-29 | $29.11 | $27.58 | $1.54 | 18,743,614.0 | +0.42% |
| 2026-07-28 | $28.37 | $26.80 | $1.57 | 25,439,391.0 | +6.55% |
| 2026-07-27 | $26.59 | $25.86 | $0.725 | 13,924,608.0 | +3.11% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $32.19 | $26.45 | $5.74 | 197,040,799.0 | +4.77% |
| 2026-07 | $29.11 | $21.67 | $7.44 | 318,730,077.0 | +24.29% |
| 2026-06 | $29.65 | $21.80 | $7.85 | 403,901,972.0 | -18.86% |
| 2026-05 | $28.17 | $20.37 | $7.80 | 446,024,461.0 | +29.63% |
| 2026-04 | $21.41 | $18.12 | $3.29 | 343,338,509.0 | +8.59% |
| 2026-03 | $20.14 | $18.01 | $2.13 | 426,002,127.0 | +1.16% |
| 2026-02 | $20.55 | $17.56 | $2.99 | 437,147,730.0 | -2.31% |
| 2026-01 | $22.60 | $18.93 | $3.67 | 352,372,637.0 | -12.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.04 | $22.66 | $3.38 | 258,679,169.0 | -6.22% |
| 2025-11 | $27.80 | $22.27 | $5.54 | 259,306,804.0 | -11.75% |
| 2025-10 | $28.98 | $25.45 | $3.53 | 289,831,135.0 | +1.62% |
| 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% |
0.00%
5.40%
大文字化:
|
ボリューム (24 時間):