Hertz Global Holdings Inc (HTZ)

HTZ
🏛️ アメリカ →
6.85
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
2023-12-29 10.52 10.63 10.31 10.39 3.2M
2023-12-28 10.52 10.72 10.50 10.54 3.2M
2023-12-27 10.72 10.72 10.46 10.59 2.6M
2023-12-26 10.53 10.82 10.49 10.65 3.2M
2023-12-22 10.49 10.70 10.32 10.44 3.4M
2023-12-21 10.11 10.43 10.05 10.41 2.8M
2023-12-20 10.17 10.50 9.96 9.97 3.9M
2023-12-19 10.06 10.22 9.97 10.21 5.4M
2023-12-18 10.16 10.27 9.92 9.98 5.2M
2023-12-15 10.23 10.34 10.00 10.03 7.8M
2023-12-14 9.77 10.31 9.77 10.12 8.1M
2023-12-13 8.67 9.58 8.51 9.50 6.4M
2023-12-12 9.28 9.28 8.86 8.87 4.4M
2023-12-11 9.47 9.64 9.19 9.33 6.9M
2023-12-08 9.22 9.55 9.12 9.38 6.2M
2023-12-07 8.93 9.37 8.91 9.25 6.0M
2023-12-06 8.93 9.27 8.91 8.96 4.5M
2023-12-05 9.01 9.03 8.75 8.77 3.0M
2023-12-04 9.15 9.41 9.00 9.10 4.7M
2023-12-01 8.31 9.21 8.17 9.19 5.7M
2023-11-30 8.37 8.42 8.14 8.34 3.7M
2023-11-29 8.34 8.71 8.32 8.33 3.5M
2023-11-28 8.20 8.33 8.10 8.27 2.6M
2023-11-27 8.49 8.49 8.17 8.21 4.1M
2023-11-24 8.42 8.67 8.35 8.59 1.4M
2023-11-22 8.50 8.60 8.36 8.42 2.7M
2023-11-21 8.85 8.85 8.40 8.47 2.9M
2023-11-20 8.77 9.08 8.59 8.95 4.1M
2023-11-17 8.33 8.78 8.32 8.75 6.3M
2023-11-16 8.75 8.77 8.14 8.20 4.8M
2023-11-15 8.53 9.33 8.51 8.79 7.5M
2023-11-14 8.48 8.74 8.47 8.51 4.9M
2023-11-13 8.50 8.51 8.12 8.14 3.1M
2023-11-10 8.62 8.66 8.37 8.58 2.4M
2023-11-09 8.81 8.89 8.51 8.64 3.3M
2023-11-08 8.86 8.92 8.73 8.75 2.3M
2023-11-07 8.88 9.26 8.72 8.86 3.9M
2023-11-06 9.41 9.47 8.93 9.02 3.7M
2023-11-03 9.40 9.53 9.20 9.33 3.8M
2023-11-02 8.58 9.18 8.53 9.15 5.1M
2023-11-01 8.40 8.61 8.29 8.33 5.6M
2023-10-31 8.64 8.70 8.33 8.43 6.7M
2023-10-30 8.70 8.90 8.53 8.61 5.4M
2023-10-27 9.09 9.18 8.56 8.62 7.7M
2023-10-26 9.65 9.76 8.63 9.04 13.7M
2023-10-25 10.33 10.39 10.05 10.12 5.4M
2023-10-24 10.75 10.84 10.27 10.33 4.6M
2023-10-23 10.82 10.89 10.44 10.65 7.5M
2023-10-20 10.59 11.02 10.59 10.92 3.5M
2023-10-19 10.69 10.92 10.53 10.58 3.0M
2023-10-18 11.16 11.20 10.79 10.81 3.0M
2023-10-17 11.22 11.61 11.17 11.38 2.2M
2023-10-16 11.17 11.48 11.11 11.31 2.8M
2023-10-13 11.27 11.44 10.91 11.02 3.1M
2023-10-12 11.44 11.45 11.03 11.26 2.7M
2023-10-11 11.56 11.71 11.18 11.38 2.4M
2023-10-10 11.27 11.70 11.27 11.55 2.9M
2023-10-09 10.74 11.27 10.67 11.09 2.4M
2023-10-06 10.77 11.42 10.66 10.89 4.5M
2023-10-05 10.65 10.88 10.25 10.82 6.4M
2023-10-04 10.85 11.05 10.45 10.76 5.9M
2023-10-03 11.59 11.64 10.75 10.82 5.6M
2023-10-02 12.20 12.29 11.63 11.69 4.4M
2023-09-29 12.38 12.47 12.17 12.25 3.6M
2023-09-28 12.00 12.31 11.91 12.23 4.9M
2023-09-27 12.63 12.75 11.96 12.01 5.5M
2023-09-26 12.98 13.18 12.53 12.59 4.2M
2023-09-25 13.30 13.39 13.03 13.11 5.0M
2023-09-22 15.02 15.10 13.44 13.48 7.3M
2023-09-21 15.25 15.28 14.96 15.08 3.2M
2023-09-20 15.84 15.91 15.41 15.44 1.9M
2023-09-19 15.87 16.03 15.60 15.74 1.7M
2023-09-18 16.11 16.11 15.72 15.86 2.3M
2023-09-15 16.24 16.32 16.09 16.12 7.4M
2023-09-14 15.90 16.37 15.83 16.36 3.4M
2023-09-13 15.68 15.73 15.47 15.62 2.6M
2023-09-12 16.18 16.24 15.75 15.78 2.2M
2023-09-11 16.11 16.27 16.02 16.25 2.3M
2023-09-08 15.76 16.05 15.68 16.00 2.2M
2023-09-07 16.19 16.29 15.69 15.76 3.7M
2023-09-06 17.02 17.21 16.24 16.33 2.8M
2023-09-05 16.97 17.29 16.97 17.10 2.2M
2023-09-01 17.05 17.25 16.96 17.17 1.4M
2023-08-31 17.04 17.17 16.89 16.95 2.3M
2023-08-30 17.19 17.19 16.87 17.01 1.8M
2023-08-29 17.03 17.42 16.85 17.18 1.5M
2023-08-28 17.01 17.18 16.82 17.02 1.7M
2023-08-25 17.23 17.32 16.69 16.88 1.4M
2023-08-24 17.32 17.47 17.17 17.19 1.4M
2023-08-23 17.29 17.50 17.06 17.37 1.3M
2023-08-22 17.30 17.45 17.10 17.23 1.6M
2023-08-21 17.30 17.44 17.04 17.26 2.7M
2023-08-18 17.03 17.27 16.96 17.25 2.8M
2023-08-17 17.23 17.72 17.22 17.28 3.0M
2023-08-16 17.43 17.52 17.17 17.19 1.7M
2023-08-15 17.70 17.76 17.46 17.50 2.4M
2023-08-14 17.35 17.95 17.27 17.84 3.8M
2023-08-11 16.69 17.36 16.62 17.35 3.1M
2023-08-10 16.57 16.80 16.51 16.78 2.1M
2023-08-09 16.54 16.64 16.41 16.48 1.8M
2023-08-08 16.24 16.53 16.11 16.50 2.5M
2023-08-07 16.38 16.61 16.11 16.55 3.4M
2023-08-04 15.94 16.47 15.88 16.35 2.6M
2023-08-03 16.14 16.22 15.86 15.88 2.5M
2023-08-02 16.28 16.35 16.03 16.23 3.4M
2023-08-01 16.66 16.77 16.32 16.47 3.5M
2023-07-31 15.96 16.86 15.95 16.85 6.3M
2023-07-28 16.01 16.37 15.64 15.95 6.2M
2023-07-27 17.66 17.69 15.82 15.85 10.3M
2023-07-26 17.92 18.19 17.86 17.94 4.7M
2023-07-25 18.20 18.26 17.89 17.92 2.0M
2023-07-24 18.03 18.29 17.78 18.25 1.7M
2023-07-21 18.31 18.44 18.04 18.26 2.3M
2023-07-20 18.88 18.89 18.18 18.23 2.0M
2023-07-19 18.60 18.94 18.51 18.92 2.6M
2023-07-18 18.05 18.69 18.01 18.51 1.9M
2023-07-17 18.45 18.55 18.12 18.14 2.2M
2023-07-14 18.86 18.90 18.33 18.44 1.6M
2023-07-13 18.75 19.12 18.75 18.90 2.0M
2023-07-12 19.23 19.36 18.64 18.66 3.6M
2023-07-11 18.93 19.16 18.91 19.08 2.4M
2023-07-10 18.61 18.92 18.55 18.91 3.2M
2023-07-07 18.67 18.92 18.65 18.70 4.1M
2023-07-06 18.54 18.90 18.29 18.65 2.9M
2023-07-05 18.79 18.83 18.38 18.76 5.2M
2023-07-03 18.27 18.82 18.27 18.45 1.7M
2023-06-30 18.30 18.52 18.17 18.39 2.9M
2023-06-29 18.19 18.41 17.94 18.13 2.2M
2023-06-28 18.10 18.27 17.95 18.22 2.0M
2023-06-27 17.58 18.12 17.52 18.08 2.4M
2023-06-26 17.45 17.88 17.45 17.61 1.7M
2023-06-23 17.39 17.66 17.37 17.45 4.7M
2023-06-22 17.58 17.83 17.33 17.73 1.9M
2023-06-21 17.72 17.84 17.49 17.64 1.9M
2023-06-20 17.79 18.03 17.55 17.79 2.5M
2023-06-16 18.20 18.24 17.69 17.82 2.9M
2023-06-15 17.60 18.15 17.53 18.11 2.2M
2023-06-14 17.80 18.03 17.63 17.78 2.5M
2023-06-13 17.88 18.26 17.78 17.80 2.6M
2023-06-12 17.28 18.00 17.23 17.83 3.2M
2023-06-09 17.43 17.75 17.22 17.27 2.1M
2023-06-08 16.97 17.47 16.94 17.40 2.2M
2023-06-07 16.82 17.19 16.80 16.96 2.4M
2023-06-06 16.05 16.89 16.05 16.74 3.0M
2023-06-05 16.03 16.23 15.55 16.11 3.2M
2023-06-02 15.88 16.31 15.84 16.02 2.8M
2023-06-01 15.68 15.97 15.56 15.71 2.2M
2023-05-31 15.65 15.93 15.50 15.68 3.3M
2023-05-30 15.92 16.12 15.75 15.79 2.3M
2023-05-26 15.98 16.11 15.70 15.84 1.8M
2023-05-25 15.74 16.03 15.69 15.98 1.8M
2023-05-24 16.00 16.08 15.49 15.82 3.4M
2023-05-23 16.36 16.65 16.20 16.21 2.6M
2023-05-22 16.05 16.45 15.96 16.43 2.4M
2023-05-19 16.48 16.49 15.94 16.02 2.1M
2023-05-18 16.38 16.49 15.91 16.36 2.5M
2023-05-17 15.75 16.43 15.69 16.35 2.6M
2023-05-16 15.65 15.77 15.37 15.62 2.0M
2023-05-15 15.58 15.89 15.51 15.77 2.1M
2023-05-12 15.84 15.88 15.50 15.53 1.7M
2023-05-11 15.88 16.06 15.62 15.79 1.4M
2023-05-10 16.24 16.36 15.89 16.01 2.1M
2023-05-09 16.12 16.16 15.89 16.01 1.6M
2023-05-08 16.47 16.58 15.98 16.31 1.6M
2023-05-05 16.26 16.46 16.14 16.37 1.9M
2023-05-04 16.11 16.25 15.75 15.95 2.1M
2023-05-03 16.23 16.50 16.18 16.20 2.4M
2023-05-02 16.40 16.41 15.62 16.21 3.2M
2023-05-01 16.77 17.05 16.33 16.50 3.2M
2023-04-28 16.15 16.85 16.10 16.68 4.1M
2023-04-27 16.03 16.26 15.30 16.08 8.2M
2023-04-26 15.30 15.46 15.09 15.15 4.6M
2023-04-25 15.45 15.49 14.95 15.18 2.8M
2023-04-24 15.26 15.65 15.19 15.64 2.4M
2023-04-21 15.26 15.34 14.99 15.31 3.9M
2023-04-20 15.42 15.52 15.17 15.25 3.1M
2023-04-19 15.05 15.74 15.00 15.66 3.6M
2023-04-18 15.55 15.58 15.11 15.15 3.5M
2023-04-17 15.42 15.69 15.36 15.51 2.4M
2023-04-14 15.70 15.71 15.20 15.35 3.0M
2023-04-13 15.72 15.83 15.49 15.68 4.5M
2023-04-12 16.38 16.42 15.49 15.65 3.5M
2023-04-11 15.97 16.29 15.92 16.26 2.7M
2023-04-10 15.02 15.93 15.01 15.90 4.4M
2023-04-06 15.09 15.41 14.85 15.16 3.4M
2023-04-05 15.75 15.78 14.98 15.08 4.2M
2023-04-04 16.30 16.44 15.85 15.89 4.1M
2023-04-03 16.29 16.53 16.00 16.16 3.8M
2023-03-31 15.87 16.42 15.85 16.29 2.8M
2023-03-30 15.90 15.92 15.59 15.78 3.1M
2023-03-29 15.44 15.81 15.40 15.68 2.9M
2023-03-28 15.49 15.60 15.15 15.20 3.6M
2023-03-27 15.66 15.95 15.09 15.52 3.8M
2023-03-24 16.30 16.33 15.44 15.62 5.0M
2023-03-23 16.33 17.08 16.06 16.43 3.8M
2023-03-22 16.31 16.83 16.10 16.23 5.3M
2023-03-21 15.75 16.68 15.75 16.33 3.8M
2023-03-20 15.46 16.02 15.34 15.41 5.5M
2023-03-17 16.11 16.12 15.03 15.38 27.1M
2023-03-16 15.70 16.34 15.63 16.25 4.6M
2023-03-15 15.95 16.03 15.56 16.00 4.9M
2023-03-14 17.37 17.70 16.13 16.39 5.0M
2023-03-13 16.74 17.05 16.22 16.97 4.5M
2023-03-10 18.35 18.37 17.01 17.21 5.5M
2023-03-09 19.92 20.04 18.47 18.48 3.8M
2023-03-08 19.45 19.88 19.35 19.83 2.8M
2023-03-07 19.51 20.00 19.44 19.56 3.3M
2023-03-06 19.46 20.48 19.40 19.59 8.2M
2023-03-03 18.40 18.90 18.40 18.77 2.1M
2023-03-02 18.27 18.46 18.12 18.35 2.0M
2023-03-01 18.38 18.71 18.34 18.40 1.8M
2023-02-28 18.51 18.78 18.47 18.51 2.8M
2023-02-27 18.74 18.88 18.35 18.45 1.8M
2023-02-24 18.30 18.74 18.27 18.55 2.2M
2023-02-23 18.63 18.93 18.57 18.61 1.7M
2023-02-22 18.84 19.04 18.58 18.66 1.9M
2023-02-21 19.31 19.41 18.76 18.85 2.8M
2023-02-17 19.79 19.87 19.35 19.46 2.4M
2023-02-16 19.47 20.34 19.45 19.94 3.8M
2023-02-15 19.14 19.85 19.13 19.83 3.1M
2023-02-14 18.68 19.51 18.67 19.22 4.6M
2023-02-13 18.79 19.13 18.58 18.74 3.9M
2023-02-10 18.57 18.75 18.13 18.32 2.6M
2023-02-09 19.29 19.43 18.59 18.67 3.9M
2023-02-08 19.00 19.09 18.56 19.00 3.8M
2023-02-07 19.14 19.47 18.48 19.00 10.3M
2023-02-06 18.03 18.10 17.34 17.68 2.5M
2023-02-03 18.22 18.60 18.05 18.16 2.2M
2023-02-02 18.81 19.21 18.41 18.58 3.4M
2023-02-01 17.97 18.68 17.85 18.66 3.0M
2023-01-31 17.00 18.05 17.00 18.02 2.0M
2023-01-30 17.33 17.50 16.93 16.95 3.2M
2023-01-27 17.28 17.72 17.23 17.57 2.2M
2023-01-26 17.24 17.50 17.08 17.26 1.4M
2023-01-25 17.11 17.21 16.66 17.13 2.0M
2023-01-24 17.33 17.59 17.26 17.42 1.5M
2023-01-23 17.35 17.51 17.21 17.41 1.5M
2023-01-20 16.71 17.24 16.54 17.22 2.1M
2023-01-19 16.77 16.90 16.31 16.60 1.9M
2023-01-18 17.28 17.51 16.85 16.97 3.3M
2023-01-17 16.86 17.01 16.65 16.79 3.5M
2023-01-13 16.98 17.10 16.66 16.89 1.7M
2023-01-12 16.90 17.16 16.61 17.10 3.0M
2023-01-11 16.60 16.81 16.49 16.77 2.0M
2023-01-10 16.25 16.51 16.09 16.49 1.9M
2023-01-09 16.02 16.44 16.00 16.24 1.7M
2023-01-06 15.78 16.21 15.69 15.91 2.9M
2023-01-05 15.21 15.70 14.98 15.65 2.3M
2023-01-04 15.13 15.40 14.90 15.32 2.6M
2023-01-03 15.39 15.60 14.88 15.02 3.8M