ストックスクリーナーアプリを入手
64.14
0.41%
0.26
アフターアワーズ：
64.80
0.66
+1.03%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $64.39 | $62.66 | $1.73 | 691,435.0 | +0.41% |
| 2025-09-03 | $65.11 | $63.66 | $1.45 | 957,006.0 | -1.31% |
| 2025-09-02 | $65.91 | $63.43 | $2.48 | 1,212,388.0 | +2.50% |
| 2025-08-29 | $64.21 | $63.09 | $1.12 | 936,065.0 | -1.27% |
| 2025-08-28 | $64.07 | $63.40 | $0.67 | 689,016.0 | +0.55% |
| 2025-08-27 | $63.87 | $63.36 | $0.51 | 654,819.0 | +0.08% |
| 2025-08-26 | $63.78 | $62.40 | $1.38 | 818,748.0 | +1.89% |
| 2025-08-25 | $63.58 | $62.37 | $1.21 | 571,692.0 | -1.67% |
| 2025-08-22 | $64.03 | $61.98 | $2.05 | 609,173.0 | +1.65% |
| 2025-08-21 | $63.13 | $60.58 | $2.55 | 1,260,639.0 | +2.77% |
| 2025-08-20 | $61.25 | $60.05 | $1.20 | 900,593.0 | -0.70% |
| 2025-08-19 | $62.03 | $60.92 | $1.11 | 824,154.0 | -0.67% |
| 2025-08-18 | $61.86 | $61.14 | $0.72 | 553,867.0 | -0.26% |
| 2025-08-15 | $62.64 | $61.65 | $0.99 | 644,709.0 | -1.17% |
| 2025-08-14 | $63.62 | $62.32 | $1.30 | 1,103,385.0 | -2.28% |
| 2025-08-13 | $63.94 | $62.12 | $1.82 | 984,036.0 | +3.18% |
| 2025-08-12 | $62.03 | $60.04 | $1.99 | 588,107.0 | +2.96% |
| 2025-08-11 | $60.67 | $59.79 | $0.885 | 916,187.0 | -0.25% |
| 2025-08-08 | $61.52 | $60.32 | $1.20 | 802,713.0 | -1.31% |
| 2025-08-07 | $61.96 | $60.27 | $1.69 | 694,827.0 | +0.39% |
| 2025-08-06 | $61.96 | $60.66 | $1.30 | 1,009,422.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $65.91 | $62.66 | $3.25 | 3,552,264.0 | +1.57% |
| 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% |
0.04%
0.67%
大文字化:
|
ボリューム (24 時間):