HP Inc

HPQ
🏛️ ドイツ →
22.83
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 25.28 25.28 25.28 25.28 0.0M
2022-12-29 25.10 25.10 25.10 25.10 0.0M
2022-12-28 25.28 25.28 25.28 25.28 0.0M
2022-12-27 24.93 24.93 24.93 24.93 0.0M
2022-12-23 25.02 25.02 25.02 25.02 0.0M
2022-12-22 25.22 25.22 25.22 25.22 0.0M
2022-12-21 25.07 25.07 25.07 25.07 0.0M
2022-12-20 25.07 25.07 25.07 25.07 0.0M
2022-12-19 25.14 25.14 25.14 25.14 0.0M
2022-12-16 25.34 25.34 25.34 25.34 0.0M
2022-12-15 26.24 26.24 26.24 26.24 0.0M
2022-12-14 27.17 27.17 27.17 27.17 0.0M
2022-12-13 27.39 27.39 27.39 27.39 0.0M
2022-12-12 26.67 26.67 26.67 26.67 0.0M
2022-12-09 26.82 26.82 26.82 26.82 0.0M
2022-12-08 26.55 26.55 26.55 26.55 0.0M
2022-12-07 27.17 27.17 27.17 27.17 0.0M
2022-12-06 27.74 27.74 27.16 27.16 0.0M
2022-12-05 28.05 28.05 28.05 28.05 0.0M
2022-12-02 28.17 28.17 28.17 28.17 0.0M
2022-12-01 28.61 28.61 28.61 28.61 0.0M
2022-11-30 27.71 28.83 27.71 28.81 0.0M
2022-11-29 27.99 27.99 27.99 27.99 0.0M
2022-11-28 29.05 29.05 29.05 29.05 0.0M
2022-11-25 28.44 28.44 28.44 28.44 0.0M
2022-11-24 28.40 28.40 28.40 28.40 0.0M
2022-11-23 28.86 28.86 28.86 28.86 0.0M
2022-11-22 28.05 28.05 28.05 28.05 0.0M
2022-11-21 28.43 28.43 28.43 28.43 0.0M
2022-11-18 28.17 28.17 28.17 28.17 0.0M
2022-11-17 28.16 28.16 28.16 28.16 0.0M
2022-11-16 29.27 29.27 29.27 29.27 0.0M
2022-11-15 29.64 29.64 29.64 29.64 0.0M
2022-11-14 29.44 29.44 29.44 29.44 0.0M
2022-11-11 28.62 28.62 28.62 28.62 0.0M
2022-11-10 27.59 27.59 27.59 27.59 0.0M
2022-11-09 28.22 28.44 28.22 28.44 0.0M
2022-11-08 28.63 28.63 28.63 28.63 0.0M
2022-11-07 28.21 28.21 28.21 28.21 0.0M
2022-11-04 27.32 27.32 27.32 27.32 0.0M
2022-11-03 27.55 27.55 27.55 27.55 0.0M
2022-11-02 28.11 28.11 28.11 28.11 0.0M
2022-11-01 27.91 27.91 27.91 27.91 0.0M
2022-10-31 28.20 28.20 28.20 28.20 0.0M
2022-10-28 27.04 27.04 27.04 27.04 0.0M
2022-10-27 27.16 27.16 27.16 27.16 0.0M
2022-10-26 27.14 27.56 27.14 27.56 0.0M
2022-10-25 27.23 27.23 27.23 27.23 0.0M
2022-10-24 27.04 27.04 27.04 27.04 0.0M
2022-10-21 25.88 25.88 25.88 25.88 0.0M
2022-10-20 26.28 26.28 26.28 26.28 0.0M
2022-10-19 26.12 26.12 26.12 26.12 0.0M
2022-10-18 26.13 26.13 26.13 26.13 0.0M
2022-10-17 25.96 25.96 25.96 25.96 0.0M
2022-10-14 26.72 26.72 26.72 26.72 0.0M
2022-10-13 25.34 25.34 25.34 25.34 0.0M
2022-10-12 25.58 25.58 25.58 25.58 0.0M
2022-10-11 25.48 25.48 25.48 25.48 0.0M
2022-10-10 25.64 25.64 25.64 25.64 0.0M
2022-10-07 26.46 26.46 26.46 26.46 0.0M
2022-10-06 27.00 27.00 27.00 27.00 0.0M
2022-10-05 26.56 26.56 26.56 26.56 0.0M
2022-10-04 26.39 26.39 26.39 26.39 0.0M
2022-10-03 25.31 25.78 25.31 25.78 0.0M
2022-09-30 25.20 25.20 25.20 25.20 0.0M
2022-09-29 26.36 26.36 26.36 26.36 0.0M
2022-09-28 25.97 25.97 25.97 25.97 0.0M
2022-09-27 25.74 25.74 25.74 25.74 0.0M
2022-09-26 26.16 26.16 26.16 26.16 0.0M
2022-09-23 26.42 26.42 26.42 26.42 0.0M
2022-09-22 26.31 26.31 26.31 26.31 0.0M
2022-09-21 26.52 26.52 26.52 26.52 0.0M
2022-09-20 26.69 26.69 26.66 26.66 0.0M
2022-09-19 27.22 27.22 27.22 27.22 0.0M
2022-09-16 26.83 26.83 26.83 26.83 0.0M
2022-09-15 27.21 27.21 27.21 27.21 0.0M
2022-09-14 26.95 26.95 26.95 26.95 0.0M
2022-09-13 27.91 27.91 27.91 27.91 0.0M
2022-09-12 27.87 27.87 27.87 27.87 0.0M
2022-09-09 27.39 27.70 27.39 27.70 0.0M
2022-09-08 27.35 27.35 27.35 27.35 0.0M
2022-09-07 27.52 27.52 27.52 27.52 0.0M
2022-09-06 27.91 27.91 27.91 27.91 0.0M
2022-09-05 27.94 27.94 27.94 27.94 0.0M
2022-09-02 28.20 28.20 28.07 28.07 0.0M
2022-09-01 28.32 28.32 28.32 28.32 0.0M
2022-08-31 28.96 28.96 28.96 28.96 0.0M
2022-08-30 31.50 31.50 31.50 31.50 0.0M
2022-08-29 31.02 31.02 31.02 31.02 0.0M
2022-08-26 33.36 33.36 33.36 33.36 0.0M
2022-08-25 33.17 33.17 33.17 33.17 0.0M
2022-08-24 33.42 33.42 33.42 33.42 0.0M
2022-08-23 33.60 33.60 33.60 33.60 0.0M
2022-08-22 33.97 33.97 33.97 33.97 0.0M
2022-08-19 34.73 34.73 34.73 34.73 0.0M
2022-08-18 33.63 34.91 33.63 34.91 0.0M
2022-08-17 33.84 33.84 33.84 33.84 0.0M
2022-08-16 33.58 33.58 33.58 33.58 0.0M
2022-08-15 33.29 33.29 33.29 33.29 0.0M
2022-08-12 33.13 33.13 33.13 33.13 0.0M
2022-08-11 32.71 32.71 32.71 32.71 0.0M
2022-08-10 31.68 31.68 31.68 31.68 0.0M
2022-08-09 32.76 32.76 32.39 32.39 0.0M
2022-08-08 32.82 32.82 32.82 32.82 0.0M
2022-08-05 32.35 32.35 32.35 32.35 0.0M
2022-08-04 32.29 32.29 32.29 32.29 0.0M
2022-08-03 32.13 32.13 32.13 32.13 0.0M
2022-08-02 32.22 32.22 32.22 32.22 0.0M
2022-08-01 32.52 32.52 32.52 32.52 0.0M
2022-07-29 32.16 32.16 32.16 32.16 0.0M
2022-07-28 31.97 31.97 31.97 31.97 0.0M
2022-07-27 31.54 31.54 31.54 31.54 0.0M
2022-07-26 31.62 31.62 31.62 31.62 0.0M
2022-07-25 31.91 31.91 31.91 31.91 0.0M
2022-07-22 32.08 32.08 32.08 32.08 0.0M
2022-07-21 31.81 31.81 31.81 31.81 0.0M
2022-07-20 32.06 32.06 32.06 32.06 0.0M
2022-07-19 30.85 30.85 30.85 30.85 0.0M
2022-07-18 31.17 31.17 31.17 31.17 0.0M
2022-07-15 31.04 31.04 31.04 31.04 0.0M
2022-07-14 30.74 30.74 30.74 30.74 0.0M
2022-07-13 30.84 30.84 30.84 30.84 0.0M
2022-07-12 31.23 31.23 31.23 31.23 0.0M
2022-07-11 31.58 31.58 31.58 31.58 0.0M
2022-07-08 31.31 31.31 31.31 31.31 0.0M
2022-07-07 30.46 30.46 30.46 30.46 0.0M
2022-07-06 30.59 30.59 30.59 30.59 0.0M
2022-07-05 30.28 30.28 30.28 30.28 0.0M
2022-07-04 30.35 30.35 30.35 30.35 0.0M
2022-07-01 30.98 30.98 30.98 30.98 0.0M
2022-06-30 31.95 31.95 31.95 31.95 0.0M
2022-06-29 32.66 32.66 32.66 32.66 0.0M
2022-06-28 33.38 33.38 33.38 33.38 0.0M
2022-06-27 33.66 33.66 33.66 33.66 0.0M
2022-06-24 31.90 31.90 31.90 31.90 0.0M
2022-06-23 31.79 31.79 31.79 31.79 0.0M
2022-06-22 32.57 32.57 32.57 32.57 0.0M
2022-06-21 32.28 32.28 32.28 32.28 0.0M
2022-06-20 31.81 31.81 31.81 31.81 0.0M
2022-06-17 30.99 30.99 30.99 30.99 0.0M
2022-06-16 33.25 33.25 33.25 33.25 0.0M
2022-06-15 32.10 32.10 32.10 32.10 0.0M
2022-06-14 32.37 32.37 32.37 32.37 0.0M
2022-06-13 33.32 33.32 32.91 32.91 0.0M
2022-06-10 34.49 34.49 34.49 34.49 0.0M
2022-06-09 35.50 35.50 35.50 35.50 0.0M
2022-06-08 36.37 36.37 36.37 36.37 0.0M
2022-06-07 36.62 36.62 36.62 36.62 0.0M
2022-06-06 37.09 37.09 37.09 37.09 0.0M
2022-06-03 36.81 36.81 36.81 36.81 0.0M
2022-06-02 37.36 37.36 37.36 37.36 0.0M
2022-06-01 36.20 36.20 36.20 36.20 0.0M
2022-05-31 35.94 35.94 35.94 35.94 0.0M
2022-05-30 36.07 36.07 36.07 36.07 0.0M
2022-05-27 34.61 34.61 34.61 34.61 0.0M
2022-05-26 32.81 34.26 32.81 34.26 0.0M
2022-05-25 32.43 32.43 32.43 32.43 0.0M
2022-05-24 32.50 32.50 32.50 32.50 0.0M
2022-05-23 32.83 32.83 32.83 32.83 0.0M
2022-05-20 33.82 33.82 33.82 33.82 0.0M
2022-05-19 34.33 34.33 34.33 34.33 0.0M
2022-05-18 37.39 37.39 37.39 37.39 0.0M
2022-05-17 35.86 35.86 35.86 35.86 0.0M
2022-05-16 35.08 35.08 35.08 35.08 0.0M
2022-05-13 34.55 34.55 34.55 34.55 0.0M
2022-05-12 33.87 33.87 33.87 33.87 0.0M
2022-05-11 35.31 35.31 35.31 35.31 0.0M
2022-05-10 34.98 34.98 34.98 34.98 0.0M
2022-05-09 34.83 34.83 34.83 34.83 0.0M
2022-05-06 35.58 35.58 35.58 35.58 0.0M
2022-05-05 36.82 36.82 36.82 36.82 0.0M
2022-05-04 35.95 35.95 35.95 35.95 0.0M
2022-05-03 35.13 35.13 35.13 35.13 0.0M
2022-05-02 34.75 35.29 34.75 35.29 0.0M
2022-04-29 35.12 36.20 35.12 36.20 0.0M
2022-04-28 34.72 34.72 34.72 34.72 0.0M
2022-04-27 34.07 34.07 34.07 34.07 0.0M
2022-04-26 34.34 34.74 34.34 34.39 0.0M
2022-04-25 33.81 33.81 33.81 33.81 0.0M
2022-04-22 35.08 35.08 35.08 35.08 0.0M
2022-04-21 36.60 36.60 36.60 36.60 0.0M
2022-04-20 35.51 36.31 35.51 36.31 0.0M
2022-04-19 35.57 35.57 35.57 35.57 0.0M
2022-04-14 34.61 34.61 34.61 34.61 0.0M
2022-04-13 34.97 34.97 34.97 34.97 0.0M
2022-04-12 34.86 34.86 34.86 34.86 0.0M
2022-04-11 35.51 35.51 35.51 35.51 0.0M
2022-04-08 36.76 36.76 36.76 36.76 0.0M
2022-04-07 35.03 37.57 35.03 36.80 0.0M
2022-04-06 32.90 32.90 32.90 32.90 0.0M
2022-04-05 33.23 33.23 33.23 33.23 0.0M
2022-04-04 32.10 32.10 32.10 32.10 0.0M
2022-04-01 32.75 32.75 32.75 32.75 0.0M
2022-03-31 34.44 34.44 34.44 34.44 0.0M
2022-03-30 35.58 35.58 35.58 35.58 0.0M
2022-03-29 35.20 35.20 35.20 35.20 0.0M
2022-03-28 36.09 36.09 36.09 36.09 0.0M
2022-03-25 34.81 34.81 34.81 34.81 0.0M
2022-03-24 34.26 34.26 34.26 34.26 0.0M
2022-03-23 34.56 34.56 34.56 34.56 0.0M
2022-03-22 34.01 34.01 34.01 34.01 0.0M
2022-03-21 33.37 33.37 33.37 33.37 0.0M
2022-03-18 30.86 30.86 30.86 30.86 0.0M
2022-03-17 32.05 32.05 32.05 32.05 0.0M
2022-03-16 31.73 31.73 31.73 31.73 0.0M
2022-03-15 30.83 30.83 30.83 30.83 0.0M
2022-03-14 33.23 33.23 33.23 33.23 0.0M
2022-03-11 32.93 32.93 32.93 32.93 0.0M
2022-03-10 32.40 32.40 32.40 32.40 0.0M
2022-03-09 32.68 32.68 32.68 32.68 0.0M
2022-03-08 32.16 32.23 32.16 32.23 0.0M
2022-03-07 32.67 32.67 32.67 32.67 0.0M
2022-03-04 33.13 33.16 33.13 33.16 0.0M
2022-03-03 32.39 32.39 32.39 32.39 0.0M
2022-03-02 30.61 30.61 30.61 30.61 0.0M
2022-03-01 29.95 29.95 29.95 29.95 0.0M
2022-02-28 30.19 30.19 30.19 30.19 0.0M
2022-02-25 29.88 29.88 29.88 29.88 0.0M
2022-02-24 29.65 29.65 29.65 29.65 0.0M
2022-02-23 31.05 31.05 31.05 31.05 0.0M
2022-02-22 31.34 31.34 31.34 31.34 0.0M
2022-02-21 31.81 31.81 31.81 31.81 0.0M
2022-02-18 32.00 32.00 32.00 32.00 0.0M
2022-02-17 33.16 33.16 33.16 33.16 0.0M
2022-02-16 32.77 32.77 32.77 32.77 0.0M
2022-02-15 32.10 32.10 32.10 32.10 0.0M
2022-02-14 32.76 32.76 32.52 32.52 0.0M
2022-02-11 33.26 33.26 33.26 33.26 0.0M
2022-02-10 33.49 33.49 33.44 33.44 0.0M
2022-02-09 33.36 33.36 33.13 33.13 0.0M
2022-02-08 32.60 32.60 32.60 32.60 0.0M
2022-02-07 32.77 32.77 32.77 32.77 0.0M
2022-02-04 33.06 33.06 33.06 33.06 0.0M
2022-02-03 33.44 33.44 33.44 33.44 0.0M
2022-02-02 33.24 33.43 33.24 33.43 0.0M
2022-02-01 32.61 32.61 32.61 32.61 0.0M
2022-01-31 32.43 32.43 32.43 32.43 0.0M
2022-01-28 31.57 31.57 31.57 31.57 0.0M
2022-01-27 31.02 31.02 31.02 31.02 0.0M
2022-01-26 30.89 30.89 30.89 30.89 0.0M
2022-01-25 31.18 31.18 31.18 31.18 0.0M
2022-01-24 30.79 30.79 30.79 30.79 0.0M
2022-01-21 31.63 31.63 31.63 31.63 0.0M
2022-01-20 32.31 32.31 32.31 32.31 0.0M
2022-01-19 32.82 32.82 32.82 32.82 0.0M
2022-01-18 33.44 33.44 33.44 33.44 0.0M
2022-01-17 33.74 33.74 33.74 33.74 0.0M
2022-01-14 33.79 33.79 33.79 33.79 0.0M
2022-01-13 33.91 33.91 33.91 33.91 0.0M
2022-01-12 34.36 34.36 34.36 34.36 0.0M
2022-01-11 34.30 34.30 34.30 34.30 0.0M
2022-01-10 33.99 33.99 33.93 33.93 0.0M
2022-01-07 34.15 34.15 34.15 34.15 0.0M
2022-01-06 34.25 34.25 34.25 34.25 0.0M
2022-01-05 34.50 34.50 34.50 34.50 0.0M
2022-01-04 33.57 33.91 33.57 33.91 0.0M
2022-01-03 33.15 33.15 33.15 33.15 0.0M