ストックスクリーナーアプリを入手
139.03
0.22%
-0.30
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $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% |
| 2026-07-15 | $143.7 | $139.7 | $4.03 | 162,774.0 | +2.99% |
| 2026-07-14 | $138.8 | $134.9 | $3.96 | 128,618.0 | +3.26% |
| 2026-07-13 | $137.1 | $131.4 | $5.67 | 130,652.0 | +0.08% |
| 2026-07-10 | $135.3 | $131.5 | $3.79 | 97,431.0 | +0.56% |
| 2026-07-09 | $135.4 | $132.7 | $2.73 | 153,271.0 | +0.54% |
| 2026-07-08 | $137.8 | $132.1 | $5.80 | 239,925.0 | -2.91% |
| 2026-07-07 | $141.7 | $134.8 | $6.87 | 194,529.0 | -2.28% |
| 2026-07-06 | $141.0 | $135.7 | $5.34 | 183,121.0 | +0.69% |
| 2026-07-02 | $143.3 | $137.9 | $5.41 | 193,402.0 | +0.30% |
| 2026-07-01 | $143.8 | $136.9 | $6.87 | 257,595.0 | -2.84% |
| 2026-06-30 | $143.3 | $132.9 | $10.40 | 398,391.0 | +0.50% |
| 2026-06-29 | $163.0 | $141.0 | $21.97 | 281,550.0 | -12.49% |
| 2026-06-26 | $169.3 | $160.0 | $9.33 | 506,563.0 | -2.37% |
| 2026-06-25 | $169.9 | $164.9 | $4.92 | 156,773.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $148.4 | $131.4 | $17.00 | 3,230,624.0 | -2.16% |
| 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% |
0.56%
2.13%
大文字化:
|
ボリューム (24 時間):