ストックスクリーナーアプリを入手
54.64
0.51%
-0.28
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 |
|---|---|---|---|---|---|
| 2025-06-25 | $54.95 | $54.31 | $0.637 | 315,665.0 | -0.51% |
| 2025-06-24 | $55.61 | $54.30 | $1.31 | 1,119,425.0 | -0.74% |
| 2025-06-23 | $56.17 | $55.16 | $1.01 | 1,121,238.0 | +0.82% |
| 2025-06-20 | $55.48 | $54.47 | $1.01 | 1,993,303.0 | -0.44% |
| 2025-06-18 | $55.35 | $54.63 | $0.72 | 896,801.0 | +0.04% |
| 2025-06-17 | $55.40 | $54.44 | $0.96 | 1,088,990.0 | +0.46% |
| 2025-06-16 | $56.12 | $54.45 | $1.67 | 1,164,111.0 | -1.68% |
| 2025-06-13 | $56.13 | $55.53 | $0.605 | 1,159,252.0 | -0.50% |
| 2025-06-12 | $56.09 | $54.80 | $1.29 | 1,215,617.0 | +2.04% |
| 2025-06-11 | $55.45 | $54.72 | $0.73 | 981,634.0 | -0.02% |
| 2025-06-10 | $56.51 | $54.82 | $1.69 | 1,246,985.0 | -2.22% |
| 2025-06-09 | $58.21 | $56.15 | $2.06 | 1,141,828.0 | -3.50% |
| 2025-06-06 | $58.38 | $57.67 | $0.705 | 1,049,386.0 | +0.87% |
| 2025-06-05 | $58.34 | $57.47 | $0.87 | 992,220.0 | -0.88% |
| 2025-06-04 | $58.81 | $57.84 | $0.9699 | 1,080,842.0 | -1.10% |
| 2025-06-03 | $59.05 | $58.00 | $1.05 | 1,461,829.0 | +0.72% |
| 2025-06-02 | $58.54 | $56.55 | $1.99 | 1,400,537.0 | +2.70% |
| 2025-05-30 | $57.00 | $56.42 | $0.58 | 1,614,365.0 | +0.23% |
| 2025-05-29 | $56.89 | $55.76 | $1.13 | 917,751.0 | +1.10% |
| 2025-05-28 | $57.24 | $56.01 | $1.23 | 1,009,582.0 | -1.85% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $59.05 | $54.30 | $4.75 | 19,429,663.0 | -4.06% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $49.03 | $44.83 | $4.20 | 27,283,933.0 | +6.49% |
| 2023-11 | $47.30 | $39.20 | $8.10 | 30,177,795.0 | +10.65% |
| 2023-10 | $44.83 | $40.48 | $4.35 | 27,941,621.0 | -4.67% |
| 2023-09 | $43.89 | $38.70 | $5.19 | 31,255,213.0 | +7.70% |
| 2023-08 | $40.32 | $33.23 | $7.09 | 34,784,084.0 | +18.95% |
| 2023-07 | $34.39 | $30.66 | $3.73 | 20,794,431.0 | +5.46% |
| 2023-06 | $33.44 | $29.85 | $3.59 | 35,450,255.0 | +6.77% |
| 2023-05 | $34.24 | $28.83 | $5.41 | 53,576,399.0 | -11.97% |
| 2023-04 | $35.50 | $33.22 | $2.28 | 23,959,916.0 | -3.80% |
| 2023-03 | $37.41 | $32.91 | $4.50 | 35,578,009.0 | -4.21% |
| 2023-02 | $40.21 | $36.74 | $3.47 | 28,016,508.0 | -5.59% |
| 2023-01 | $39.17 | $34.75 | $4.42 | 33,382,897.0 | +6.77% |
1.26%
0.01%
大文字化:
|
ボリューム (24 時間):