HSBCホールディングスの株価時系列・推移
- 52週高値
- 107.92（2026/8/3）
- 52週安値
- 67.56（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/11 | 89.37 | 90.33 | 88.75 | 90.20 | 1,114,763 | 90.20 |
| 2026/11/10 | 90.60 | 90.72 | 89.25 | 89.88 | 1,713,159 | 89.88 |
| 2026/11/9 | 89.42 | 90.75 | 88.92 | 90.22 | 1,677,149 | 90.22 |
| 2026/11/6 | 86.40 | 87.55 | 86.39 | 87.06 | 1,761,816 | 87.06 |
| 2026/11/5 | 90.20 | 90.47 | 87.08 | 88.06 | 2,343,253 | 88.06 |
| 2026/11/4 | 88.97 | 89.67 | 88.04 | 89.37 | 2,941,038 | 89.37 |
| 2026/11/3 | 85.47 | 85.60 | 84.38 | 84.49 | 1,892,157 | 84.49 |
| 2026/11/2 | 85.42 | 86.56 | 85.26 | 85.91 | 2,085,143 | 85.91 |
| 2026/10/30 | 85.94 | 85.94 | 84.91 | 85.42 | 2,291,386 | 85.42 |
| 2026/10/29 | 87.18 | 87.26 | 86.30 | 86.60 | 1,980,870 | 86.60 |
| 2026/10/28 | 86.57 | 86.83 | 85.54 | 86.37 | 2,266,613 | 86.37 |
| 2026/10/27 | 85.55 | 86.57 | 84.89 | 86.01 | 3,992,636 | 86.01 |
| 2026/10/26 | 91.84 | 91.86 | 91.11 | 91.21 | 1,339,793 | 91.21 |
| 2026/10/23 | 90.39 | 90.83 | 89.92 | 90.68 | 2,206,174 | 90.68 |
| 2026/10/22 | 92.13 | 93.04 | 91.50 | 91.89 | 2,049,682 | 91.89 |
| 2026/10/21 | 94.41 | 94.43 | 93.42 | 93.90 | 1,207,366 | 93.90 |
| 2026/10/20 | 92.22 | 93.69 | 92.17 | 92.74 | 1,417,556 | 92.74 |
| 2026/10/19 | 93.25 | 93.64 | 92.55 | 92.96 | 1,485,608 | 92.96 |
| 2026/10/16 | 95.62 | 96.12 | 94.39 | 94.57 | 1,488,607 | 94.57 |
| 2026/10/15 | 94.78 | 95.03 | 93.87 | 94.54 | 1,909,861 | 94.54 |
1〜20/251件
