ヒムズ&ハーズ・ヘルス【HIMS】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 72.98 (25/02/19)
52週安値 13.47 (24/09/06)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 47.00 | 51.99 | 46.40 | 49.41 | +3.13 | +6.76 | 83,385,570 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/26 | 41.71 | 46.80 | 40.88 | 46.28 | +4.87 | +11.8 | 64,363,830 |
25/06/25 | 43.70 | 46.52 | 41.20 | 41.41 | -1.54 | -3.59 | 62,880,238 |
25/06/24 | 42.44 | 44.38 | 41.84 | 42.95 | +0.97 | +2.31 | 63,586,487 |
25/06/23 | 48.16 | 48.35 | 41.97 | 41.98 | -22.24 | -35 | 176,087,900 |
25/06/20 | 62.87 | 64.60 | 61.52 | 64.22 | +3.15 | +5.16 | 42,237,226 |
25/06/18 | 60.48 | 62.54 | 58.15 | 61.07 | +1.83 | +3.09 | 43,348,370 |
25/06/17 | 59.75 | 60.44 | 56.50 | 59.24 | -0.54 | -0.90 | 35,241,435 |
25/06/16 | 56.75 | 61.67 | 55.77 | 59.78 | +4.30 | +7.75 | 42,208,911 |
25/06/13 | 55.43 | 57.68 | 54.67 | 55.48 | -1.67 | -2.92 | 26,398,542 |
25/06/12 | 56.30 | 59.90 | 56.19 | 57.15 | -0.41 | -0.71 | 34,447,959 |
25/06/11 | 54.68 | 57.74 | 53.63 | 57.56 | +2.31 | +4.18 | 28,326,983 |
25/06/10 | 56.86 | 58.76 | 53.54 | 55.25 | -1.61 | -2.83 | 38,352,463 |
25/06/09 | 57.21 | 57.21 | 54.62 | 56.86 | +0.53 | +0.94 | 27,510,789 |
25/06/06 | 53.18 | 57.51 | 52.75 | 56.33 | +3.56 | +6.75 | 41,606,350 |
25/06/05 | 54.05 | 54.81 | 51.85 | 52.77 | -0.84 | -1.57 | 36,993,473 |
25/06/04 | 55.77 | 59.29 | 52.80 | 53.61 | -1.12 | -2.05 | 60,443,175 |
25/06/03 | 61.92 | 67.37 | 54.27 | 54.73 | -2.04 | -3.59 | 114,947,711 |
25/06/02 | 56.93 | 58.77 | 55.67 | 56.77 | +0.21 | +0.37 | 36,132,360 |
25/05/30 | 52.27 | 57.38 | 52.09 | 56.56 | +4.16 | +7.94 | 41,060,663 |
25/05/29 | 54.00 | 55.00 | 52.11 | 52.40 | -0.94 | -1.76 | 15,935,360 |
25/05/28 | 53.85 | 54.09 | 51.41 | 53.34 | -0.02 | -0.04 | 19,725,296 |
25/05/27 | 56.10 | 56.30 | 52.82 | 53.36 | -1.47 | -2.68 | 27,304,350 |
25/05/23 | 53.51 | 55.37 | 52.88 | 54.83 | +1.31 | +2.45 | 23,607,646 |
25/05/22 | 53.37 | 56.52 | 51.20 | 53.52 | -4.48 | -7.72 | 48,861,313 |
25/05/21 | 60.26 | 63.20 | 57.65 | 58.00 | -3.21 | -5.24 | 38,861,819 |
25/05/20 | 62.54 | 63.67 | 59.70 | 61.21 | -1.13 | -1.81 | 35,759,202 |
25/05/19 | 62.80 | 63.61 | 61.08 | 62.34 | -2.31 | -3.57 | 35,719,836 |
25/05/16 | 59.04 | 64.82 | 57.42 | 64.65 | +6.07 | +10.4 | 51,619,569 |
25/05/15 | 60.00 | 62.70 | 53.70 | 58.58 | -2.54 | -4.16 | 56,408,315 |
25/05/14 | 64.00 | 65.89 | 60.82 | 61.12 | -2.88 | -4.50 | 46,963,981 |