ストックスクリーナーアプリを入手
49.06
3.99%
-2.04
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $50.92 | $48.63 | $2.29 | 1,250,302.0 | -3.99% |
| 2026-09-03 | $51.77 | $50.44 | $1.33 | 1,412,818.0 | +0.27% |
| 2026-09-02 | $51.73 | $50.66 | $1.07 | 1,383,602.0 | +0.08% |
| 2026-09-01 | $52.98 | $50.87 | $2.11 | 1,892,859.0 | -1.41% |
| 2026-08-31 | $52.97 | $51.53 | $1.44 | 1,438,275.0 | -1.58% |
| 2026-08-28 | $53.04 | $52.19 | $0.8498 | 1,004,098.0 | -0.06% |
| 2026-08-27 | $53.63 | $52.48 | $1.15 | 916,902.0 | -0.30% |
| 2026-08-26 | $52.97 | $51.38 | $1.59 | 1,639,417.0 | -0.98% |
| 2026-08-25 | $53.44 | $52.72 | $0.715 | 1,021,499.0 | -0.91% |
| 2026-08-24 | $54.74 | $53.55 | $1.19 | 1,335,812.0 | +0.00% |
| 2026-08-21 | $53.78 | $52.23 | $1.55 | 1,615,303.0 | +1.21% |
| 2026-08-20 | $53.79 | $52.06 | $1.73 | 948,264.0 | +1.51% |
| 2026-08-19 | $52.87 | $51.05 | $1.82 | 2,030,321.0 | +2.57% |
| 2026-08-18 | $51.45 | $50.29 | $1.16 | 2,161,989.0 | +1.62% |
| 2026-08-17 | $53.74 | $50.11 | $3.63 | 3,167,391.0 | -7.03% |
| 2026-08-14 | $54.45 | $52.60 | $1.85 | 3,249,846.0 | +1.09% |
| 2026-08-13 | $54.25 | $52.12 | $2.13 | 3,634,729.0 | -1.55% |
| 2026-08-12 | $58.67 | $52.29 | $6.38 | 8,413,342.0 | +16.09% |
| 2026-08-11 | $47.04 | $45.27 | $1.77 | 4,526,762.0 | +1.61% |
| 2026-08-10 | $46.59 | $45.45 | $1.13 | 2,050,490.0 | -0.56% |
| 2026-08-07 | $46.88 | $45.40 | $1.48 | 4,699,993.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $52.98 | $48.63 | $4.35 | 7,189,883.0 | -5.01% |
| 2026-08 | $58.67 | $44.44 | $14.23 | 51,762,360.0 | +17.23% |
| 2026-07 | $47.33 | $37.76 | $9.57 | 40,549,057.0 | +15.70% |
| 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% |
2.07%
大文字化:
|
ボリューム (24 時間):