ストックスクリーナーアプリを入手
87.74
1.87%
1.61
アフターアワーズ：
88.68
0.94
+1.07%
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $88.52 | $84.98 | $3.54 | 1,119,415.0 | +1.87% |
| 2026-10-13 | $86.80 | $84.47 | $2.33 | 878,139.0 | +1.39% |
| 2026-10-12 | $86.84 | $84.52 | $2.33 | 631,338.0 | -0.01% |
| 2026-10-09 | $85.71 | $83.96 | $1.75 | 834,496.0 | -0.20% |
| 2026-10-08 | $85.31 | $83.12 | $2.19 | 664,588.0 | +1.47% |
| 2026-10-07 | $85.03 | $83.11 | $1.92 | 765,075.0 | -2.45% |
| 2026-10-06 | $87.16 | $85.08 | $2.08 | 850,693.0 | +0.13% |
| 2026-10-05 | $87.45 | $85.13 | $2.32 | 1,046,012.0 | -0.59% |
| 2026-10-02 | $87.66 | $85.36 | $2.30 | 998,685.0 | -0.38% |
| 2026-10-01 | $86.87 | $83.97 | $2.90 | 1,088,579.0 | +3.36% |
| 2026-09-30 | $84.51 | $82.69 | $1.82 | 1,148,109.0 | -0.51% |
| 2026-09-29 | $85.14 | $83.36 | $1.78 | 792,439.0 | +0.25% |
| 2026-09-28 | $85.76 | $83.68 | $2.08 | 894,317.0 | -1.93% |
| 2026-09-25 | $86.25 | $84.27 | $1.98 | 863,589.0 | +0.41% |
| 2026-09-24 | $86.57 | $84.92 | $1.65 | 634,022.0 | -0.78% |
| 2026-09-23 | $87.92 | $85.65 | $2.27 | 740,787.0 | +0.16% |
| 2026-09-22 | $87.50 | $85.00 | $2.50 | 940,395.0 | -1.10% |
| 2026-09-21 | $89.56 | $86.44 | $3.12 | 1,018,646.0 | -1.37% |
| 2026-09-18 | $88.64 | $86.87 | $1.77 | 1,836,900.0 | +0.12% |
| 2026-09-17 | $92.47 | $87.53 | $4.94 | 1,096,833.0 | -3.34% |
| 2026-09-16 | $93.00 | $90.56 | $2.44 | 791,718.0 | -0.31% |
| 2026-09-15 | $92.62 | $90.41 | $2.21 | 824,199.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $88.52 | $83.11 | $5.41 | 8,877,020.0 | +4.55% |
| 2026-09 | $94.00 | $82.69 | $11.31 | 18,238,892.0 | -9.44% |
| 2026-08 | $107.6 | $91.69 | $15.90 | 15,584,135.0 | -9.94% |
| 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% |
0.60%
大文字化:
|
ボリューム (24 時間):