H2Oアメリカの株価時系列・推移
- 52週高値
- 67.09（2026/7/28）
- 52週安値
- 43.75（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 57.90 | 58.86 | 57.31 | 58.48 | 386,062 | 58.48 |
| 2026/10/8 | 58.00 | 58.84 | 57.30 | 58.07 | 593,886 | 58.07 |
| 2026/10/7 | 58.49 | 58.68 | 57.75 | 57.98 | 449,656 | 57.98 |
| 2026/10/6 | 58.83 | 59.43 | 57.91 | 58.18 | 501,251 | 58.18 |
| 2026/10/5 | 60.01 | 60.05 | 58.16 | 58.44 | 723,393 | 58.44 |
| 2026/10/2 | 60.09 | 61.19 | 60.03 | 60.13 | 472,010 | 60.13 |
| 2026/10/1 | 61.22 | 61.22 | 59.70 | 60.20 | 577,592 | 60.20 |
| 2026/9/30 | 61.95 | 62.19 | 60.73 | 61.63 | 630,523 | 61.63 |
| 2026/9/29 | 60.96 | 61.70 | 60.50 | 61.65 | 374,009 | 61.65 |
| 2026/9/28 | 62.00 | 62.32 | 60.92 | 61.37 | 300,815 | 61.37 |
| 2026/9/25 | 62.02 | 62.33 | 61.41 | 62.27 | 433,053 | 62.27 |
| 2026/9/24 | 62.52 | 62.83 | 62.07 | 62.18 | 356,488 | 62.18 |
| 2026/9/23 | 62.87 | 63.28 | 61.62 | 62.20 | 484,316 | 62.20 |
| 2026/9/22 | 62.61 | 63.42 | 62.05 | 62.92 | 462,583 | 62.92 |
| 2026/9/21 | 62.59 | 63.25 | 62.41 | 62.61 | 424,077 | 62.61 |
| 2026/9/18 | 62.70 | 62.99 | 61.63 | 62.67 | 1,668,521 | 62.67 |
| 2026/9/17 | 63.00 | 63.41 | 62.59 | 63.08 | 301,996 | 63.08 |
| 2026/9/16 | 62.47 | 63.46 | 62.47 | 63.14 | 323,979 | 63.14 |
| 2026/9/15 | 62.38 | 62.90 | 61.86 | 62.47 | 405,346 | 62.47 |
| 2026/9/14 | 63.27 | 63.54 | 62.01 | 62.38 | 358,291 | 62.38 |
1〜20/250件
