ヘルメリッチ・アンド・ペインの株価時系列・推移
- 52週高値
- 48.17（2026/9/2）
- 52週安値
- 21.73（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 38.44 | 40.73 | 38.24 | 40.13 | 1,221,781 | 40.13 |
| 2026/10/2 | 37.99 | 39.06 | 37.87 | 38.56 | 1,045,601 | 38.56 |
| 2026/10/1 | 37.13 | 38.40 | 36.76 | 38.20 | 720,035 | 38.20 |
| 2026/9/30 | 36.74 | 37.49 | 36.40 | 37.14 | 874,366 | 37.14 |
| 2026/9/29 | 36.61 | 37.19 | 36.17 | 36.61 | 1,027,328 | 36.61 |
| 2026/9/28 | 39.00 | 39.00 | 37.09 | 37.47 | 1,724,794 | 37.47 |
| 2026/9/25 | 39.40 | 40.04 | 38.55 | 38.57 | 1,055,747 | 38.57 |
| 2026/9/24 | 39.98 | 40.03 | 39.01 | 39.82 | 865,525 | 39.82 |
| 2026/9/23 | 40.19 | 40.84 | 39.24 | 39.56 | 1,103,354 | 39.56 |
| 2026/9/22 | 39.72 | 40.78 | 39.55 | 39.79 | 932,146 | 39.79 |
| 2026/9/21 | 40.44 | 40.85 | 39.70 | 40.29 | 729,898 | 40.29 |
| 2026/9/18 | 41.36 | 41.52 | 40.90 | 40.91 | 2,658,412 | 40.91 |
| 2026/9/17 | 41.81 | 42.70 | 41.28 | 41.46 | 972,413 | 41.46 |
| 2026/9/16 | 43.11 | 43.61 | 41.16 | 41.66 | 1,259,514 | 41.66 |
| 2026/9/15 | 42.85 | 43.53 | 42.85 | 43.45 | 1,020,290 | 43.45 |
| 2026/9/14 | 44.48 | 44.48 | 42.14 | 42.63 | 1,200,190 | 42.63 |
| 2026/9/11 | 44.48 | 44.92 | 43.75 | 44.04 | 709,303 | 44.04 |
| 2026/9/10 | 45.00 | 45.10 | 43.59 | 44.56 | 1,161,434 | 44.56 |
| 2026/9/9 | 44.97 | 45.59 | 43.95 | 44.21 | 1,168,425 | 44.21 |
| 2026/9/8 | 44.94 | 45.56 | 43.64 | 43.71 | 1,321,250 | 43.71 |
1〜20/250件
