ストックスクリーナーアプリを入手
127.01
5.69%
6.84
アフターアワーズ：
127.01
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $127.7 | $120.0 | $7.64 | 180,938.0 | +5.69% |
| 2025-11-20 | $126.9 | $119.6 | $7.23 | 173,090.0 | -3.65% |
| 2025-11-19 | $128.0 | $124.2 | $3.85 | 123,450.0 | -1.78% |
| 2025-11-18 | $129.6 | $122.7 | $6.83 | 193,415.0 | +0.34% |
| 2025-11-17 | $127.5 | $118.0 | $9.57 | 225,929.0 | +0.02% |
| 2025-11-14 | $129.5 | $123.1 | $6.39 | 162,507.0 | -0.95% |
| 2025-11-13 | $132.9 | $127.0 | $5.93 | 151,679.0 | -3.65% |
| 2025-11-12 | $132.8 | $128.4 | $4.30 | 138,845.0 | +3.56% |
| 2025-11-11 | $130.0 | $126.9 | $3.12 | 134,779.0 | -0.13% |
| 2025-11-10 | $130.1 | $126.3 | $3.77 | 108,972.0 | +0.23% |
| 2025-11-07 | $130.2 | $123.2 | $7.00 | 179,028.0 | +0.92% |
| 2025-11-06 | $131.7 | $126.3 | $5.46 | 167,435.0 | -0.56% |
| 2025-11-05 | $130.4 | $127.3 | $3.15 | 140,143.0 | -0.76% |
| 2025-11-04 | $130.4 | $126.4 | $4.03 | 157,600.0 | -1.49% |
| 2025-11-03 | $140.2 | $124.5 | $15.67 | 364,100.0 | -8.09% |
| 2025-10-31 | $149.6 | $140.6 | $9.00 | 239,829.0 | -5.80% |
| 2025-10-30 | $158.0 | $140.8 | $17.25 | 226,413.0 | -5.04% |
| 2025-10-29 | $168.7 | $156.8 | $11.85 | 162,260.0 | -4.02% |
| 2025-10-28 | $168.9 | $162.7 | $6.14 | 115,463.0 | -2.57% |
| 2025-10-27 | $172.0 | $165.9 | $6.12 | 97,920.0 | +1.83% |
| 2025-10-24 | $167.9 | $164.4 | $3.49 | 75,231.0 | +1.48% |
| 2025-10-23 | $166.2 | $162.9 | $3.33 | 62,908.0 | +0.44% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $140.2 | $118.0 | $22.17 | 2,782,848.0 | -10.46% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $73.47 | $60.62 | $12.85 | 2,752,869.0 | +14.62% |
| 2023-11 | $65.00 | $53.64 | $11.36 | 2,169,558.0 | +6.98% |
| 2023-10 | $61.36 | $54.69 | $6.67 | 1,923,384.0 | -2.41% |
| 2023-09 | $63.21 | $55.02 | $8.19 | 2,915,020.0 | -5.37% |
| 2023-08 | $62.69 | $45.60 | $17.09 | 1,989,639.0 | +33.03% |
| 2023-07 | $50.00 | $45.37 | $4.63 | 1,134,781.0 | -1.97% |
| 2023-06 | $52.03 | $46.36 | $5.67 | 1,864,204.0 | +1.60% |
| 2023-05 | $51.73 | $39.20 | $12.53 | 1,560,309.0 | +16.36% |
| 2023-04 | $44.50 | $40.20 | $4.30 | 847,787.0 | -7.86% |
| 2023-03 | $44.00 | $38.05 | $5.95 | 2,195,367.0 | +7.65% |
| 2023-02 | $43.55 | $38.26 | $5.29 | 1,152,838.0 | +4.28% |
| 2023-01 | $39.99 | $36.62 | $3.37 | 1,123,164.0 | +1.04% |
2.54%
大文字化:
|
ボリューム (24 時間):