ストックスクリーナーアプリを入手
19.37
0.46%
-0.09
プレマーケット:
19.40
0.03
+0.15%
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 |
|---|---|---|---|---|---|
| 2026-01-27 | $19.52 | $19.15 | $0.37 | 15,139,273.0 | -0.46% |
| 2026-01-26 | $19.59 | $19.30 | $0.295 | 14,399,429.0 | +0.15% |
| 2026-01-23 | $19.71 | $19.20 | $0.51 | 17,420,275.0 | -2.02% |
| 2026-01-22 | $20.20 | $19.65 | $0.55 | 13,926,624.0 | +1.54% |
| 2026-01-21 | $19.99 | $19.27 | $0.715 | 18,298,678.0 | -1.36% |
| 2026-01-20 | $20.28 | $19.58 | $0.6986 | 19,524,158.0 | -2.80% |
| 2026-01-16 | $20.74 | $19.98 | $0.76 | 20,424,641.0 | -1.16% |
| 2026-01-15 | $21.02 | $20.50 | $0.515 | 14,101,095.0 | -0.77% |
| 2026-01-14 | $21.59 | $20.70 | $0.8854 | 14,277,232.0 | -1.47% |
| 2026-01-13 | $21.42 | $20.75 | $0.675 | 19,977,326.0 | -0.47% |
| 2026-01-12 | $21.62 | $21.13 | $0.49 | 12,753,674.0 | -1.35% |
| 2026-01-09 | $21.64 | $20.92 | $0.72 | 19,112,612.0 | +0.37% |
| 2026-01-08 | $21.89 | $20.65 | $1.25 | 24,506,834.0 | +1.42% |
| 2026-01-07 | $22.16 | $20.93 | $1.23 | 18,836,383.0 | -4.79% |
| 2026-01-06 | $22.37 | $21.36 | $1.01 | 18,012,817.0 | +2.26% |
| 2026-01-05 | $22.30 | $21.61 | $0.685 | 17,380,008.0 | -2.08% |
| 2026-01-02 | $22.60 | $22.01 | $0.59 | 17,705,281.0 | -0.72% |
| 2025-12-31 | $22.90 | $22.27 | $0.63 | 9,634,442.0 | -2.71% |
| 2025-12-30 | $22.98 | $22.66 | $0.315 | 10,634,548.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.60 | $19.15 | $3.45 | 310,935,613.0 | -13.06% |
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% |
1.30%
0.45%
大文字化:
|
ボリューム (24 時間):