ストックスクリーナーアプリを入手
184.09
0.80%
1.47
Hershey Company (HSY) 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 |
|---|---|---|---|---|---|
| 2025-12-24 | $184.8 | $182.6 | $2.14 | 217,976.0 | +0.83% |
| 2025-12-23 | $185.0 | $178.8 | $6.20 | 1,750,085.0 | -2.02% |
| 2025-12-22 | $188.0 | $184.1 | $3.91 | 1,354,407.0 | -1.52% |
| 2025-12-19 | $191.2 | $187.2 | $3.94 | 3,524,130.0 | +0.58% |
| 2025-12-18 | $190.0 | $186.8 | $3.20 | 985,840.0 | -0.41% |
| 2025-12-17 | $190.2 | $187.7 | $2.50 | 991,263.0 | +0.42% |
| 2025-12-16 | $189.8 | $186.8 | $3.00 | 1,475,661.0 | +0.02% |
| 2025-12-15 | $188.6 | $184.4 | $4.25 | 2,212,456.0 | +3.45% |
| 2025-12-12 | $183.7 | $181.0 | $2.72 | 1,020,095.0 | +0.14% |
| 2025-12-11 | $182.6 | $180.0 | $2.59 | 1,059,982.0 | +0.84% |
| 2025-12-10 | $180.9 | $178.3 | $2.57 | 2,083,504.0 | +0.72% |
| 2025-12-09 | $181.6 | $175.6 | $6.05 | 1,333,859.0 | -1.11% |
| 2025-12-08 | $182.3 | $179.2 | $3.11 | 1,823,270.0 | -0.83% |
| 2025-12-05 | $183.2 | $180.6 | $2.69 | 1,084,344.0 | -0.09% |
| 2025-12-04 | $182.6 | $179.4 | $3.15 | 1,295,269.0 | +1.01% |
| 2025-12-03 | $185.4 | $180.4 | $4.98 | 1,436,357.0 | -1.17% |
| 2025-12-02 | $185.0 | $180.2 | $4.78 | 1,648,000.0 | -1.25% |
| 2025-12-01 | $188.0 | $184.9 | $3.07 | 1,284,745.0 | -1.60% |
| 2025-11-28 | $189.5 | $187.5 | $1.99 | 527,741.0 | -0.06% |
| 2025-11-26 | $189.1 | $187.0 | $2.01 | 1,061,854.0 | +0.78% |
| 2025-11-25 | $187.0 | $185.4 | $1.56 | 1,338,076.0 | +0.51% |
Hershey Company (HSY) 株の年ごとの株価履歴
この詳細な分析では、Hershey Company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HSY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、Hershey Company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Hershey Company (HSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $191.2 | $175.6 | $15.58 | 26,581,243.0 | -2.10% |
| 2025-11 | $189.5 | $161.4 | $28.06 | 34,845,066.0 | +10.88% |
| 2025-10 | $197.1 | $163.1 | $34.03 | 38,572,283.0 | -9.31% |
| 2025-09 | $195.3 | $182.8 | $12.56 | 28,615,956.0 | +1.80% |
| 2025-08 | $192.7 | $174.0 | $18.70 | 29,259,077.0 | -1.28% |
| 2025-07 | $199.0 | $160.1 | $38.93 | 41,696,208.0 | +12.16% |
| 2025-06 | $174.2 | $157.8 | $16.43 | 34,467,149.0 | +3.27% |
| 2025-05 | $171.4 | $150.0 | $21.41 | 41,097,900.0 | -3.89% |
| 2025-04 | $172.2 | $157.1 | $15.13 | 32,035,668.0 | -2.25% |
| 2025-03 | $193.4 | $163.8 | $29.59 | 33,268,650.0 | -0.97% |
| 2025-02 | $181.9 | $140.1 | $41.79 | 44,376,541.0 | +15.72% |
| 2025-01 | $171.3 | $147.6 | $23.68 | 36,672,695.0 | -11.87% |
2024年のHershey Company (HSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $208.0 | $166.7 | $41.34 | 60,389,329.0 | -4.24% |
| 2024-11 | $184.9 | $168.2 | $16.74 | 38,840,265.0 | -0.82% |
| 2024-10 | $195.0 | $176.8 | $18.23 | 27,030,218.0 | -7.40% |
| 2024-09 | $205.8 | $189.0 | $16.76 | 22,130,490.0 | -0.66% |
| 2024-08 | $203.2 | $189.3 | $13.92 | 29,184,866.0 | -2.24% |
| 2024-07 | $198.3 | $181.7 | $16.61 | 35,126,567.0 | +7.43% |
| 2024-06 | $200.6 | $181.3 | $19.26 | 29,479,536.0 | -7.08% |
| 2024-05 | $211.9 | $191.2 | $20.73 | 40,024,568.0 | +2.02% |
| 2024-04 | $201.2 | $180.4 | $20.78 | 36,611,710.0 | -0.30% |
| 2024-03 | $204.2 | $181.2 | $23.03 | 51,967,594.0 | +3.50% |
| 2024-02 | $209.7 | $184.5 | $25.18 | 39,509,650.0 | -2.90% |
| 2024-01 | $197.6 | $185.4 | $12.14 | 33,864,295.0 | +3.81% |
2023年のHershey Company (HSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $192.5 | $178.8 | $13.67 | 28,363,577.0 | -0.79% |
| 2023-11 | $199.9 | $184.2 | $15.72 | 28,430,143.0 | +0.30% |
| 2023-10 | $201.2 | $183.7 | $17.41 | 36,037,069.0 | -6.36% |
| 2023-09 | $215.2 | $199.3 | $15.90 | 26,901,965.0 | -6.88% |
| 2023-08 | $235.8 | $213.7 | $22.09 | 26,508,712.0 | -7.11% |
| 2023-07 | $251.7 | $230.5 | $21.24 | 26,803,533.0 | -7.36% |
| 2023-06 | $263.3 | $246.7 | $16.62 | 24,772,329.0 | -3.85% |
| 2023-05 | $276.9 | $255.1 | $21.82 | 22,852,818.0 | -4.89% |
| 2023-04 | $273.4 | $252.8 | $20.63 | 17,431,267.0 | +7.33% |
| 2023-03 | $255.1 | $234.0 | $21.04 | 23,406,914.0 | +6.75% |
| 2023-02 | $244.4 | $222.3 | $22.05 | 22,816,437.0 | +6.11% |
| 2023-01 | $230.8 | $213.0 | $17.78 | 20,539,727.0 | -3.01% |
0.45%
4.89%
大文字化:
|
ボリューム (24 時間):