ストックスクリーナーアプリを入手
73.05
0.38%
0.28
アフターアワーズ：
73.05
Hexcel Corp (HXL) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $73.74 | $72.71 | $1.03 | 1,465,778.0 | +0.38% |
| 2025-12-11 | $76.08 | $71.98 | $4.10 | 2,949,494.0 | -4.78% |
| 2025-12-10 | $76.82 | $75.58 | $1.24 | 1,909,699.0 | -0.12% |
| 2025-12-09 | $79.20 | $76.38 | $2.82 | 1,420,323.0 | -2.67% |
| 2025-12-08 | $78.69 | $76.29 | $2.40 | 1,560,786.0 | +2.62% |
| 2025-12-05 | $77.90 | $76.56 | $1.34 | 659,495.0 | -1.29% |
| 2025-12-04 | $78.32 | $75.08 | $3.24 | 1,032,635.0 | +2.95% |
| 2025-12-03 | $75.78 | $74.97 | $0.81 | 742,110.0 | +0.09% |
| 2025-12-02 | $76.63 | $75.25 | $1.38 | 817,242.0 | +0.64% |
| 2025-12-01 | $76.00 | $74.35 | $1.65 | 1,269,456.0 | -1.84% |
| 2025-11-28 | $76.35 | $75.50 | $0.845 | 543,188.0 | +0.67% |
| 2025-11-26 | $76.33 | $74.59 | $1.73 | 829,035.0 | +1.37% |
| 2025-11-25 | $75.12 | $73.11 | $2.01 | 854,436.0 | +2.43% |
| 2025-11-24 | $73.44 | $71.89 | $1.55 | 946,747.0 | +0.54% |
| 2025-11-21 | $73.34 | $70.43 | $2.91 | 1,257,190.0 | +2.82% |
| 2025-11-20 | $72.77 | $70.02 | $2.76 | 1,260,355.0 | -0.95% |
| 2025-11-19 | $72.55 | $70.94 | $1.61 | 1,281,667.0 | -0.70% |
| 2025-11-18 | $72.05 | $68.07 | $3.98 | 2,126,380.0 | +2.60% |
| 2025-11-17 | $70.96 | $68.83 | $2.13 | 1,567,349.0 | +1.19% |
| 2025-11-14 | $69.70 | $67.79 | $1.91 | 719,150.0 | +0.22% |
| 2025-11-13 | $69.42 | $68.29 | $1.13 | 910,697.0 | +0.31% |
Hexcel Corp (HXL) 株の年ごとの株価履歴
この詳細な分析では、Hexcel Corp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HXL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、Hexcel Corp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Hexcel Corp (HXL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $79.20 | $71.98 | $7.22 | 15,292,796.0 | -4.17% |
| 2025-11 | $76.35 | $67.38 | $8.97 | 20,111,930.0 | +6.76% |
| 2025-10 | $74.35 | $60.82 | $13.53 | 26,716,520.0 | +13.88% |
| 2025-09 | $65.91 | $60.26 | $5.65 | 19,950,770.0 | -0.71% |
| 2025-08 | $64.21 | $58.20 | $6.01 | 17,554,989.0 | +5.41% |
| 2025-07 | $63.45 | $56.20 | $7.25 | 25,962,952.0 | +6.05% |
| 2025-06 | $57.87 | $51.94 | $5.93 | 25,318,590.0 | +6.81% |
| 2025-05 | $54.90 | $47.50 | $7.40 | 22,127,089.0 | +9.12% |
| 2025-04 | $56.18 | $45.27 | $10.91 | 32,853,280.0 | -11.49% |
| 2025-03 | $64.21 | $54.52 | $9.69 | 22,754,345.0 | -13.59% |
| 2025-02 | $67.87 | $61.81 | $6.06 | 14,272,342.0 | -2.81% |
| 2025-01 | $71.05 | $61.36 | $9.69 | 27,784,612.0 | +3.99% |
2024年のHexcel Corp (HXL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $65.69 | $61.35 | $4.34 | 15,948,901.0 | -1.26% |
| 2024-11 | $63.48 | $58.07 | $5.41 | 14,158,987.0 | +8.01% |
| 2024-10 | $66.98 | $57.50 | $9.48 | 19,163,483.0 | -5.08% |
| 2024-09 | $63.02 | $58.54 | $4.48 | 12,693,923.0 | -2.31% |
| 2024-08 | $67.21 | $59.38 | $7.83 | 13,989,460.0 | -4.41% |
| 2024-07 | $69.54 | $61.40 | $8.14 | 19,752,785.0 | +6.02% |
| 2024-06 | $69.84 | $61.63 | $8.21 | 18,666,294.0 | -9.32% |
| 2024-05 | $73.58 | $64.74 | $8.84 | 19,235,027.0 | +7.26% |
| 2024-04 | $72.91 | $60.85 | $12.05 | 31,043,160.0 | -11.86% |
| 2024-03 | $77.09 | $70.52 | $6.58 | 11,714,788.0 | -2.16% |
| 2024-02 | $76.07 | $66.30 | $9.77 | 16,506,651.0 | +12.16% |
| 2024-01 | $73.91 | $64.74 | $9.17 | 17,299,342.0 | -9.98% |
2023年のHexcel Corp (HXL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $74.84 | $69.51 | $5.33 | 8,866,587.0 | +6.41% |
| 2023-11 | $69.45 | $61.51 | $7.94 | 8,865,114.0 | +11.93% |
| 2023-10 | $69.53 | $58.81 | $10.72 | 14,313,178.0 | -4.94% |
| 2023-09 | $74.27 | $64.86 | $9.41 | 10,337,209.0 | -11.13% |
| 2023-08 | $73.86 | $66.85 | $7.01 | 11,472,645.0 | +3.71% |
| 2023-07 | $79.08 | $68.03 | $11.05 | 13,288,995.0 | -7.02% |
| 2023-06 | $76.48 | $68.96 | $7.52 | 9,545,649.0 | +10.19% |
| 2023-05 | $75.47 | $68.45 | $7.02 | 11,276,535.0 | -4.29% |
| 2023-04 | $73.94 | $65.11 | $8.83 | 13,227,072.0 | +5.61% |
| 2023-03 | $74.67 | $64.27 | $10.40 | 13,119,983.0 | -6.44% |
| 2023-02 | $74.99 | $68.69 | $6.30 | 12,895,289.0 | +3.36% |
| 2023-01 | $70.59 | $58.82 | $11.77 | 12,905,815.0 | +19.93% |
2.88%
1.24%
大文字化:
|
ボリューム (24 時間):