ストックスクリーナーアプリを入手
42.33
3.67%
1.50
アフターアワーズ：
42.33
H R Block Inc (HRB) 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 |
|---|---|---|---|---|---|
| 2026-07-27 | $43.00 | $40.90 | $2.10 | 1,533,827.0 | +3.67% |
| 2026-07-24 | $41.07 | $39.88 | $1.19 | 1,364,595.0 | +2.20% |
| 2026-07-23 | $40.07 | $39.17 | $0.90 | 1,567,230.0 | +1.01% |
| 2026-07-22 | $41.18 | $38.89 | $2.29 | 2,210,972.0 | -2.15% |
| 2026-07-21 | $41.92 | $40.28 | $1.64 | 1,602,668.0 | -3.07% |
| 2026-07-20 | $42.17 | $41.20 | $0.97 | 1,652,886.0 | -0.90% |
| 2026-07-17 | $42.89 | $41.66 | $1.23 | 1,583,938.0 | +0.55% |
| 2026-07-16 | $42.52 | $41.70 | $0.82 | 1,461,303.0 | +1.73% |
| 2026-07-15 | $42.39 | $40.82 | $1.57 | 1,433,950.0 | +0.49% |
| 2026-07-14 | $41.06 | $39.62 | $1.44 | 1,404,639.0 | +0.20% |
| 2026-07-13 | $42.10 | $40.30 | $1.80 | 2,603,191.0 | +3.21% |
| 2026-07-10 | $39.63 | $38.96 | $0.67 | 1,754,081.0 | +2.41% |
| 2026-07-09 | $38.85 | $37.76 | $1.09 | 2,511,136.0 | -1.18% |
| 2026-07-08 | $39.85 | $39.09 | $0.765 | 2,437,821.0 | -1.78% |
| 2026-07-07 | $40.54 | $39.57 | $0.97 | 2,144,332.0 | +1.56% |
| 2026-07-06 | $40.01 | $39.19 | $0.82 | 1,253,209.0 | -2.05% |
| 2026-07-02 | $40.17 | $39.19 | $0.98 | 2,424,973.0 | +1.78% |
| 2026-07-01 | $40.20 | $38.77 | $1.42 | 1,621,126.0 | +3.31% |
| 2026-06-30 | $38.82 | $37.82 | $1.00 | 1,676,141.0 | -0.37% |
H R Block Inc (HRB) 株の年ごとの株価履歴
この詳細な分析では、H R Block 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HRB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、H R Block 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H R Block Inc (HRB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $43.00 | $37.76 | $5.24 | 34,099,704.0 | +11.16% |
| 2026-06 | $40.08 | $33.56 | $6.52 | 47,816,678.0 | -1.07% |
| 2026-05 | $39.84 | $29.12 | $10.72 | 59,687,231.0 | +21.30% |
| 2026-04 | $33.41 | $29.75 | $3.66 | 44,587,228.0 | -0.03% |
| 2026-03 | $32.65 | $29.03 | $3.62 | 48,696,862.0 | +3.66% |
| 2026-02 | $39.76 | $28.16 | $11.60 | 66,944,699.0 | -22.38% |
| 2026-01 | $45.24 | $38.35 | $6.89 | 35,801,971.0 | -9.48% |
2025年のH R Block Inc (HRB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $44.47 | $41.17 | $3.30 | 31,435,103.0 | +3.40% |
| 2025-11 | $52.44 | $41.38 | $11.05 | 32,942,933.0 | -15.32% |
| 2025-10 | $52.90 | $49.40 | $3.50 | 24,370,226.0 | -1.64% |
| 2025-09 | $52.52 | $48.97 | $3.55 | 33,960,023.0 | +0.44% |
| 2025-08 | $55.95 | $47.00 | $8.95 | 43,393,194.0 | -7.34% |
| 2025-07 | $57.55 | $54.32 | $3.23 | 21,910,606.0 | -1.00% |
| 2025-06 | $59.05 | $54.03 | $5.02 | 25,242,827.0 | -3.62% |
| 2025-05 | $64.62 | $55.53 | $9.08 | 30,956,330.0 | -5.67% |
| 2025-04 | $64.08 | $52.94 | $11.14 | 38,681,623.0 | +9.94% |
| 2025-03 | $57.13 | $49.16 | $7.97 | 40,285,327.0 | +0.73% |
| 2025-02 | $55.87 | $51.20 | $4.67 | 23,936,583.0 | -1.45% |
| 2025-01 | $56.00 | $51.91 | $4.09 | 21,439,032.0 | +4.67% |
2024年のH R Block Inc (HRB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $59.38 | $51.41 | $7.97 | 21,941,724.0 | -12.04% |
| 2024-11 | $63.81 | $55.08 | $8.73 | 32,085,964.0 | -0.75% |
| 2024-10 | $63.53 | $59.26 | $4.27 | 24,166,160.0 | -6.01% |
| 2024-09 | $64.90 | $61.95 | $2.95 | 26,547,872.0 | +0.38% |
| 2024-08 | $68.45 | $53.72 | $14.73 | 34,623,583.0 | +9.27% |
| 2024-07 | $58.63 | $52.29 | $6.34 | 17,662,225.0 | +6.84% |
| 2024-06 | $54.47 | $48.78 | $5.69 | 19,629,754.0 | +9.25% |
| 2024-05 | $54.21 | $46.46 | $7.75 | 28,275,779.0 | +5.10% |
| 2024-04 | $49.07 | $45.87 | $3.20 | 18,921,077.0 | -3.83% |
| 2024-03 | $52.90 | $46.30 | $6.60 | 22,621,102.0 | +0.33% |
| 2024-02 | $50.29 | $42.28 | $8.01 | 27,336,343.0 | +4.50% |
| 2024-01 | $49.14 | $44.96 | $4.18 | 18,936,164.0 | -3.16% |
9.62%
大文字化:
|
ボリューム (24 時間):