ストックスクリーナーアプリを入手
104.07
1.72%
1.76
アフターアワーズ：
104.50
0.43
+0.41%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $104.1 | $101.4 | $2.72 | 677,274.0 | +1.72% |
| 2026-08-13 | $103.5 | $100.9 | $2.57 | 568,639.0 | +0.00% |
| 2026-08-12 | $102.9 | $100.4 | $2.49 | 489,379.0 | +1.79% |
| 2026-08-11 | $102.3 | $100.3 | $1.98 | 508,796.0 | -0.32% |
| 2026-08-10 | $103.8 | $100.1 | $3.73 | 912,575.0 | -2.51% |
| 2026-08-07 | $103.8 | $100.9 | $2.88 | 534,059.0 | +0.44% |
| 2026-08-06 | $107.6 | $102.6 | $5.02 | 947,385.0 | -1.29% |
| 2026-08-05 | $106.2 | $103.3 | $2.83 | 680,524.0 | +0.18% |
| 2026-08-04 | $105.2 | $102.0 | $3.21 | 884,620.0 | +1.82% |
| 2026-08-03 | $103.7 | $100.9 | $2.84 | 1,362,151.0 | -0.60% |
| 2026-07-31 | $104.5 | $100.4 | $4.17 | 1,187,990.0 | -0.01% |
| 2026-07-30 | $107.7 | $99.01 | $8.68 | 1,863,560.0 | -2.56% |
| 2026-07-29 | $109.8 | $104.6 | $5.18 | 1,461,103.0 | -4.02% |
| 2026-07-28 | $110.2 | $107.4 | $2.81 | 1,148,597.0 | +0.28% |
| 2026-07-27 | $111.7 | $107.4 | $4.36 | 1,417,650.0 | -0.51% |
| 2026-07-24 | $110.8 | $108.8 | $1.95 | 773,039.0 | +0.35% |
| 2026-07-23 | $111.0 | $106.7 | $4.32 | 1,440,101.0 | +3.07% |
| 2026-07-22 | $109.8 | $106.6 | $3.24 | 1,096,607.0 | -1.89% |
| 2026-07-21 | $109.8 | $106.3 | $3.52 | 1,761,991.0 | +2.78% |
| 2026-07-20 | $106.7 | $104.2 | $2.47 | 1,944,238.0 | +1.85% |
| 2026-07-17 | $104.4 | $99.20 | $5.19 | 770,333.0 | +2.08% |
| 2026-07-16 | $103.5 | $100.3 | $3.19 | 1,041,059.0 | -1.01% |
| 2026-07-15 | $103.5 | $100.9 | $2.61 | 832,190.0 | +0.83% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $107.6 | $100.1 | $7.48 | 8,242,676.0 | +1.14% |
| 2026-07 | $111.7 | $97.28 | $14.45 | 25,379,419.0 | +2.84% |
| 2026-06 | $101.5 | $86.50 | $15.01 | 20,361,383.0 | +11.44% |
| 2026-05 | $97.12 | $82.61 | $14.52 | 18,733,413.0 | -4.35% |
| 2026-04 | $98.26 | $77.71 | $20.55 | 26,646,595.0 | +15.99% |
| 2026-03 | $95.22 | $76.27 | $18.95 | 28,771,240.0 | -12.69% |
| 2026-02 | $94.46 | $80.00 | $14.46 | 23,592,071.0 | +11.93% |
| 2026-01 | $88.00 | $73.72 | $14.28 | 27,160,891.0 | +12.06% |
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 | 24,391,253.0 | -1.68% |
| 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% |
1.16%
大文字化:
|
ボリューム (24 時間):