ストックスクリーナーアプリを入手
22.68
8.05%
1.69
アフターアワーズ：
22.64
-0.04
-0.18%
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $22.74 | $21.00 | $1.74 | 21,506,434.0 | +8.05% |
| 2026-05-07 | $21.65 | $20.89 | $0.765 | 19,737,395.0 | -1.96% |
| 2026-05-06 | $21.70 | $20.87 | $0.825 | 20,300,458.0 | +1.23% |
| 2026-05-05 | $21.47 | $20.37 | $1.10 | 17,631,843.0 | +1.68% |
| 2026-05-04 | $21.27 | $20.57 | $0.6936 | 9,582,260.0 | -0.14% |
| 2026-05-01 | $21.05 | $20.54 | $0.51 | 11,998,208.0 | -0.14% |
| 2026-04-30 | $20.95 | $19.96 | $0.995 | 17,932,222.0 | +3.57% |
| 2026-04-29 | $20.73 | $19.63 | $1.10 | 14,747,561.0 | +2.08% |
| 2026-04-28 | $20.09 | $19.65 | $0.44 | 12,365,907.0 | -0.15% |
| 2026-04-27 | $20.11 | $19.50 | $0.605 | 10,150,721.0 | -0.15% |
| 2026-04-24 | $20.61 | $19.65 | $0.965 | 17,088,073.0 | -1.74% |
| 2026-04-23 | $20.32 | $19.86 | $0.4509 | 12,804,141.0 | -1.47% |
| 2026-04-22 | $21.38 | $20.39 | $0.99 | 17,595,392.0 | -3.08% |
| 2026-04-21 | $21.41 | $19.63 | $1.79 | 25,631,482.0 | +7.66% |
| 2026-04-20 | $20.00 | $19.59 | $0.41 | 12,673,273.0 | -1.46% |
| 2026-04-17 | $20.04 | $19.66 | $0.375 | 15,861,912.0 | +0.81% |
| 2026-04-16 | $19.85 | $19.27 | $0.58 | 12,366,672.0 | +2.55% |
| 2026-04-15 | $19.34 | $18.85 | $0.49 | 12,127,375.0 | +1.26% |
| 2026-04-14 | $19.11 | $18.52 | $0.59 | 16,720,717.0 | -1.25% |
| 2026-04-13 | $19.41 | $18.15 | $1.27 | 32,839,985.0 | +5.31% |
| 2026-04-10 | $18.93 | $18.13 | $0.80 | 13,549,983.0 | -0.65% |
| 2026-04-09 | $18.97 | $18.12 | $0.845 | 19,495,640.0 | -2.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.74 | $20.37 | $2.37 | 122,263,032.0 | +8.72% |
| 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% |
5.21%
大文字化:
|
ボリューム (24 時間):