ストックスクリーナーアプリを入手
131.05
2.34%
3.00
Hawkins Inc (HWKN) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $131.6 | $127.4 | $4.16 | 93,221.0 | +2.34% |
| 2026-08-13 | $132.4 | $128.0 | $4.40 | 85,647.0 | -1.10% |
| 2026-08-12 | $132.0 | $127.8 | $4.17 | 103,212.0 | -0.15% |
| 2026-08-11 | $133.5 | $128.1 | $5.42 | 130,318.0 | -0.77% |
| 2026-08-10 | $132.5 | $128.9 | $3.58 | 113,818.0 | +0.58% |
| 2026-08-07 | $131.3 | $127.9 | $3.39 | 131,121.0 | -0.09% |
| 2026-08-06 | $137.2 | $129.5 | $7.77 | 140,693.0 | -3.89% |
| 2026-08-05 | $136.0 | $133.1 | $2.94 | 136,378.0 | +1.20% |
| 2026-08-04 | $135.1 | $132.1 | $2.97 | 170,134.0 | +1.22% |
| 2026-08-03 | $133.0 | $128.7 | $4.28 | 137,843.0 | +3.16% |
| 2026-07-31 | $128.1 | $119.0 | $9.11 | 299,673.0 | -0.92% |
| 2026-07-30 | $136.9 | $126.1 | $10.79 | 324,055.0 | -6.77% |
| 2026-07-29 | $142.3 | $137.8 | $4.43 | 135,392.0 | -3.09% |
| 2026-07-28 | $144.5 | $141.4 | $3.09 | 129,617.0 | +1.87% |
| 2026-07-27 | $142.0 | $136.9 | $5.10 | 202,449.0 | +0.98% |
| 2026-07-24 | $141.7 | $135.0 | $6.71 | 255,713.0 | -0.22% |
| 2026-07-23 | $145.0 | $138.2 | $6.82 | 314,341.0 | -2.68% |
| 2026-07-22 | $147.3 | $143.1 | $4.23 | 139,820.0 | -0.47% |
| 2026-07-21 | $148.0 | $143.7 | $4.25 | 165,242.0 | -1.00% |
| 2026-07-20 | $147.0 | $142.5 | $4.51 | 110,492.0 | +0.61% |
| 2026-07-17 | $148.4 | $140.2 | $8.16 | 141,606.0 | +0.94% |
| 2026-07-16 | $144.0 | $140.0 | $3.97 | 106,379.0 | +0.48% |
Hawkins Inc (HWKN) 株の年ごとの株価履歴
この詳細な分析では、Hawkins 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HWKN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、Hawkins 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Hawkins Inc (HWKN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $137.2 | $127.4 | $9.83 | 1,335,606.0 | +2.36% |
| 2026-07 | $148.4 | $119.0 | $29.39 | 4,066,097.0 | -9.90% |
| 2026-06 | $170.1 | $132.9 | $37.17 | 3,455,427.0 | -8.19% |
| 2026-05 | $174.1 | $145.5 | $28.62 | 2,860,511.0 | -7.57% |
| 2026-04 | $172.1 | $144.9 | $27.24 | 3,928,468.0 | +9.02% |
| 2026-03 | $156.5 | $128.8 | $27.72 | 4,010,008.0 | +3.02% |
| 2026-02 | $153.9 | $122.7 | $31.19 | 2,601,199.0 | +14.47% |
| 2026-01 | $160.7 | $130.2 | $30.53 | 3,159,886.0 | -8.31% |
2025年のHawkins Inc (HWKN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $149.7 | $127.7 | $22.09 | 3,621,345.0 | +10.47% |
| 2025-11 | $140.2 | $118.0 | $22.17 | 3,191,508.0 | -8.34% |
| 2025-10 | $186.2 | $140.6 | $45.52 | 2,905,908.0 | -22.37% |
| 2025-09 | $183.0 | $163.2 | $19.82 | 3,031,334.0 | +9.20% |
| 2025-08 | $185.5 | $157.7 | $27.76 | 3,760,248.0 | +2.48% |
| 2025-07 | $171.7 | $139.0 | $32.67 | 4,888,142.0 | +14.90% |
| 2025-06 | $144.6 | $131.2 | $13.46 | 3,137,854.0 | +6.45% |
| 2025-05 | $135.3 | $115.3 | $19.93 | 2,782,627.0 | +9.62% |
| 2025-04 | $127.0 | $101.7 | $25.28 | 2,372,493.0 | +14.97% |
| 2025-03 | $109.8 | $100.3 | $9.43 | 2,169,073.0 | +0.89% |
| 2025-02 | $118.1 | $103.3 | $14.81 | 2,273,358.0 | -1.80% |
| 2025-01 | $124.4 | $101.8 | $22.57 | 3,428,511.0 | -12.85% |
2024年のHawkins Inc (HWKN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $139.6 | $117.5 | $22.05 | 1,978,512.0 | -8.08% |
| 2024-11 | $138.9 | $103.7 | $35.13 | 2,410,077.0 | +25.83% |
| 2024-10 | $135.6 | $98.72 | $36.89 | 2,570,477.0 | -16.14% |
| 2024-09 | $128.0 | $111.2 | $16.75 | 2,380,858.0 | +0.63% |
| 2024-08 | $127.3 | $109.8 | $17.59 | 2,881,188.0 | +21.92% |
| 2024-07 | $110.5 | $87.23 | $23.30 | 2,917,190.0 | +14.18% |
| 2024-06 | $91.16 | $83.88 | $7.28 | 2,002,286.0 | +4.21% |
| 2024-05 | $89.83 | $71.98 | $17.84 | 2,313,791.0 | +15.24% |
| 2024-04 | $79.30 | $72.86 | $6.44 | 2,575,065.0 | -1.34% |
| 2024-03 | $77.90 | $68.87 | $9.03 | 4,185,209.0 | +9.32% |
| 2024-02 | $70.48 | $54.44 | $16.04 | 2,807,521.0 | +5.53% |
| 2024-01 | $70.44 | $63.25 | $7.19 | 1,756,156.0 | -5.47% |
0.80%
0.43%
大文字化:
|
ボリューム (24 時間):