ハンティントン・インガルス・インダストリーズの株価時系列・推移
- 52週高値
- 460.00（2026/3/2）
- 52週安値
- 259.00（2025/8/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/30 | 307.01 | 320.65 | 296.66 | 319.90 | 1,374,579 | 319.90 |
| 2026/7/29 | 300.25 | 302.78 | 279.44 | 280.40 | 770,507 | 280.40 |
| 2026/7/28 | 289.81 | 301.69 | 285.08 | 299.90 | 1,022,982 | 299.90 |
| 2026/7/27 | 287.59 | 290.57 | 284.46 | 288.25 | 371,954 | 288.25 |
| 2026/7/24 | 289.41 | 292.69 | 286.86 | 287.59 | 324,635 | 287.59 |
| 2026/7/23 | 282.59 | 295.40 | 282.59 | 287.09 | 698,772 | 287.09 |
| 2026/7/22 | 273.00 | 277.93 | 271.98 | 277.28 | 331,369 | 277.28 |
| 2026/7/21 | 267.70 | 271.36 | 263.62 | 268.76 | 381,022 | 268.76 |
| 2026/7/20 | 270.81 | 273.52 | 269.22 | 270.04 | 342,412 | 270.04 |
| 2026/7/17 | 273.78 | 277.20 | 268.25 | 269.13 | 947,219 | 269.13 |
| 2026/7/16 | 276.86 | 277.99 | 270.13 | 271.05 | 529,692 | 271.05 |
| 2026/7/15 | 281.72 | 283.55 | 276.70 | 277.79 | 378,542 | 277.79 |
| 2026/7/14 | 285.89 | 287.65 | 279.81 | 280.00 | 253,768 | 280.00 |
| 2026/7/13 | 287.29 | 288.29 | 284.40 | 284.86 | 301,120 | 284.86 |
| 2026/7/10 | 286.73 | 287.24 | 283.90 | 286.09 | 235,806 | 286.09 |
| 2026/7/9 | 287.08 | 289.67 | 282.54 | 286.21 | 321,565 | 286.21 |
| 2026/7/8 | 285.76 | 290.00 | 284.02 | 289.47 | 379,695 | 289.47 |
| 2026/7/7 | 293.95 | 295.50 | 286.07 | 289.46 | 336,444 | 289.46 |
| 2026/7/6 | 291.00 | 296.19 | 289.23 | 294.10 | 434,180 | 294.10 |
| 2026/7/2 | 283.20 | 285.00 | 278.33 | 291.50 | 491,236 | 291.50 |
1〜20/251件
