ストックスクリーナーアプリを入手
241.65
6.81%
15.41
アフターアワーズ：
241.66
0.010
+0.00%
Hubspot Inc (HUBS) 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 |
|---|---|---|---|---|---|
| 2026-08-19 | $243.6 | $224.3 | $19.33 | 2,175,970.0 | +6.81% |
| 2026-08-18 | $230.0 | $217.7 | $12.30 | 1,544,076.0 | +5.14% |
| 2026-08-17 | $223.3 | $214.8 | $8.46 | 1,308,731.0 | -4.00% |
| 2026-08-14 | $241.5 | $223.6 | $17.93 | 1,669,820.0 | -6.81% |
| 2026-08-13 | $242.8 | $209.9 | $32.88 | 3,422,245.0 | +14.46% |
| 2026-08-12 | $220.1 | $207.9 | $12.16 | 1,540,604.0 | -4.71% |
| 2026-08-11 | $224.9 | $210.8 | $14.11 | 1,704,179.0 | +2.13% |
| 2026-08-10 | $217.0 | $205.3 | $11.74 | 1,775,811.0 | +2.59% |
| 2026-08-07 | $214.8 | $202.3 | $12.52 | 3,363,683.0 | +3.96% |
| 2026-08-06 | $205.6 | $185.1 | $20.54 | 8,574,916.0 | -19.10% |
| 2026-08-05 | $258.0 | $239.1 | $18.89 | 3,798,015.0 | +0.53% |
| 2026-08-04 | $249.2 | $230.7 | $18.57 | 1,104,936.0 | +3.74% |
| 2026-08-03 | $254.1 | $238.8 | $15.25 | 1,442,506.0 | +1.04% |
| 2026-07-31 | $238.1 | $219.5 | $18.59 | 1,193,114.0 | +1.87% |
| 2026-07-30 | $239.0 | $226.7 | $12.32 | 1,916,071.0 | -7.18% |
| 2026-07-29 | $254.4 | $238.2 | $16.21 | 1,539,092.0 | +5.49% |
| 2026-07-28 | $241.2 | $227.1 | $14.12 | 2,114,672.0 | +6.74% |
| 2026-07-27 | $229.4 | $210.0 | $19.40 | 1,949,525.0 | +8.84% |
| 2026-07-24 | $205.5 | $195.0 | $10.50 | 1,152,783.0 | +7.83% |
| 2026-07-23 | $209.0 | $189.7 | $19.31 | 2,138,661.0 | -7.27% |
| 2026-07-22 | $216.1 | $201.4 | $14.63 | 1,638,359.0 | -6.25% |
| 2026-07-21 | $231.3 | $216.1 | $15.15 | 1,648,361.0 | -5.47% |
Hubspot Inc (HUBS) 株の年ごとの株価履歴
この詳細な分析では、Hubspot 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HUBS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、Hubspot 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Hubspot Inc (HUBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $258.0 | $185.1 | $72.92 | 35,601,462.0 | +1.76% |
| 2026-07 | $254.4 | $185.6 | $68.83 | 32,649,180.0 | +30.11% |
| 2026-06 | $262.4 | $169.6 | $92.75 | 40,793,430.0 | -17.28% |
| 2026-05 | $255.0 | $173.2 | $81.75 | 47,741,277.0 | -0.51% |
| 2026-04 | $248.8 | $187.4 | $61.40 | 31,425,791.0 | -9.15% |
| 2026-03 | $297.0 | $229.0 | $67.99 | 28,320,576.0 | -7.72% |
| 2026-02 | $284.7 | $207.2 | $77.53 | 49,537,739.0 | -5.53% |
| 2026-01 | $405.1 | $276.7 | $128.4 | 24,462,623.0 | -30.23% |
2025年のHubspot Inc (HUBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $406.9 | $360.4 | $46.54 | 14,862,913.0 | +10.48% |
| 2025-11 | $498.0 | $344.4 | $153.6 | 19,378,055.0 | -25.33% |
| 2025-10 | $503.0 | $423.1 | $79.89 | 20,749,924.0 | +5.16% |
| 2025-09 | $525.5 | $453.0 | $72.48 | 16,089,518.0 | -3.18% |
| 2025-08 | $522.8 | $418.3 | $104.5 | 22,242,460.0 | -7.02% |
| 2025-07 | $568.2 | $516.6 | $51.53 | 16,124,232.0 | -6.64% |
| 2025-06 | $611.0 | $527.7 | $83.26 | 15,833,032.0 | -5.64% |
| 2025-05 | $682.6 | $567.3 | $115.3 | 16,217,466.0 | -3.53% |
| 2025-04 | $622.4 | $472.3 | $150.1 | 16,521,818.0 | +7.04% |
| 2025-03 | $732.0 | $550.8 | $181.2 | 13,304,846.0 | -21.09% |
| 2025-02 | $881.1 | $701.5 | $179.6 | 10,688,792.0 | -7.12% |
| 2025-01 | $811.8 | $685.7 | $126.1 | 8,754,798.0 | +11.88% |
2024年のHubspot Inc (HUBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $762.5 | $685.0 | $77.46 | 8,514,397.0 | -2.99% |
| 2024-11 | $754.6 | $560.2 | $194.4 | 12,354,839.0 | +29.97% |
| 2024-10 | $570.6 | $510.1 | $60.53 | 8,230,297.0 | +4.36% |
| 2024-09 | $547.2 | $486.2 | $60.99 | 8,920,645.0 | +6.52% |
| 2024-08 | $507.6 | $434.8 | $72.77 | 13,051,291.0 | +0.41% |
| 2024-07 | $596.2 | $455.0 | $141.2 | 21,429,902.0 | -15.73% |
| 2024-06 | $620.0 | $550.9 | $69.09 | 12,722,741.0 | -3.48% |
| 2024-05 | $656.5 | $581.7 | $74.72 | 17,878,650.0 | +1.02% |
| 2024-04 | $693.9 | $604.6 | $89.28 | 14,716,918.0 | -3.46% |
| 2024-03 | $637.9 | $589.2 | $48.75 | 7,517,150.0 | +1.25% |
| 2024-02 | $660.0 | $578.1 | $81.94 | 10,291,986.0 | +1.28% |
| 2024-01 | $635.7 | $527.0 | $108.7 | 7,951,660.0 | +5.25% |
3.44%
0.10%
大文字化:
|
ボリューム (24 時間):