ホーム・デポの株価時系列・推移
- 52週高値
- 397.63（2026/2/12）
- 52週安値
- 277.15（2026/10/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 289.50 | 292.60 | 288.51 | 290.62 | 4,628,633 | 290.62 |
| 2026/10/9 | 294.99 | 295.23 | 290.33 | 290.74 | 5,295,411 | 290.74 |
| 2026/10/8 | 284.53 | 295.74 | 282.84 | 295.47 | 8,912,971 | 295.47 |
| 2026/10/7 | 285.00 | 285.98 | 283.61 | 285.77 | 5,455,755 | 285.77 |
| 2026/10/6 | 283.23 | 287.14 | 282.13 | 286.69 | 4,504,573 | 286.69 |
| 2026/10/5 | 283.54 | 283.54 | 279.76 | 281.15 | 4,266,241 | 281.15 |
| 2026/10/2 | 286.56 | 287.70 | 280.89 | 282.85 | 4,792,636 | 282.85 |
| 2026/10/1 | 283.11 | 283.85 | 277.15 | 282.46 | 7,780,689 | 282.46 |
| 2026/9/30 | 290.40 | 290.54 | 284.01 | 284.49 | 5,775,363 | 284.49 |
| 2026/9/29 | 290.91 | 291.83 | 287.34 | 288.04 | 6,012,040 | 288.04 |
| 2026/9/28 | 290.27 | 293.91 | 289.31 | 289.89 | 5,415,580 | 289.89 |
| 2026/9/25 | 292.69 | 297.14 | 291.40 | 293.20 | 5,971,273 | 293.20 |
| 2026/9/24 | 296.00 | 299.10 | 291.07 | 292.18 | 7,058,956 | 292.18 |
| 2026/9/23 | 303.43 | 304.13 | 296.67 | 296.72 | 4,689,631 | 296.72 |
| 2026/9/22 | 302.09 | 306.31 | 300.18 | 305.35 | 5,457,982 | 305.35 |
| 2026/9/21 | 301.00 | 301.74 | 295.39 | 297.20 | 5,434,330 | 297.20 |
| 2026/9/18 | 298.68 | 302.25 | 298.25 | 299.98 | 8,200,399 | 299.98 |
| 2026/9/17 | 307.01 | 310.40 | 302.50 | 302.51 | 4,156,393 | 302.51 |
| 2026/9/16 | 307.49 | 308.80 | 302.47 | 302.47 | 3,724,885 | 302.47 |
| 2026/9/15 | 310.60 | 311.13 | 304.32 | 305.48 | 4,497,244 | 305.48 |
1〜20/250件
