HawkEye 360, Inc.（HAWK）— 株価履歴

2026-11-06 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-11-06	13.08	15.00	12.57	14.79	+15.91%	2,028,697
2026-11-05	13.20	13.39	12.41	12.76	-4.56%	1,991,800
2026-11-04	14.45	14.51	12.69	13.37	-8.36%	2,900,100
2026-11-03	13.82	14.68	13.82	14.59	+6.89%	1,561,800
2026-11-02	13.65	14.05	13.47	13.65	+0.74%	1,590,800
2026-10-30	13.82	14.10	13.34	13.55	-4.64%	1,817,300
2026-10-29	13.30	14.32	13.20	14.21	+7.08%	2,511,200
2026-10-28	13.55	13.55	13.09	13.27	-1.85%	1,780,700
2026-10-27	12.78	13.73	12.71	13.52	+5.96%	1,849,600
2026-10-26	12.30	13.25	12.24	12.76	+3.91%	1,583,100
2026-10-23	11.54	12.41	11.25	12.28	+5.23%	1,207,300
2026-10-22	11.79	11.95	11.41	11.67	-1.52%	1,196,200
2026-10-21	11.98	12.20	11.77	11.85	-0.42%	1,129,800
2026-10-20	12.00	12.29	11.72	11.90	-1.65%	1,422,500
2026-10-19	12.50	12.57	11.92	12.10	-2.73%	1,412,800
2026-10-16	12.88	13.06	12.29	12.44	-3.49%	1,150,100
2026-10-15	12.49	12.98	12.10	12.89	+4.12%	2,752,200
2026-10-14	12.89	13.03	12.09	12.38	-4.62%	1,951,100
2026-10-13	13.20	13.26	12.65	12.98	-3.49%	2,007,000
2026-10-12	13.70	13.80	13.38	13.45	-1.82%	941,600
2026-10-09	14.00	14.10	13.60	13.70	-2.14%	1,003,800
2026-10-08	14.06	14.06	13.53	14.00	-0.57%	1,731,600
2026-10-07	14.28	14.28	13.83	14.08	-2.02%	1,039,400
2026-10-06	14.41	14.72	14.16	14.37	-0.07%	1,163,400
2026-10-05	14.78	14.85	13.86	14.38	-2.90%	1,486,400
2026-10-02	14.84	15.12	14.51	14.81	+0.54%	1,013,600
2026-10-01	15.06	15.12	14.57	14.73	-2.45%	1,600,000
2026-09-30	15.36	15.52	15.00	15.10	-1.82%	1,371,900
2026-09-29	15.62	15.75	15.25	15.38	-0.84%	1,210,600
2026-09-28	15.95	16.05	15.46	15.51	-3.66%	681,800
2026-09-25	16.06	16.47	15.86	16.10	+0.63%	901,800
2026-09-24	15.81	16.33	15.53	16.00	+1.07%	1,348,800
2026-09-23	15.82	16.13	15.64	15.83	-0.88%	1,087,400
2026-09-22	16.47	16.60	15.45	15.97	-1.78%	2,271,500
2026-09-21	16.31	16.49	16.13	16.26	-0.06%	1,062,100
2026-09-18	17.25	17.29	16.06	16.27	-5.84%	3,629,200
2026-09-17	17.00	17.42	16.80	17.28	+6.86%	1,582,300
2026-09-16	16.47	16.53	16.01	16.17	-1.94%	1,023,000
2026-09-15	16.47	16.77	16.01	16.49	+0.67%	932,500
2026-09-14	16.05	16.92	15.71	16.38	+0.49%	1,465,100
2026-09-11	16.52	16.77	16.15	16.30	-0.73%	1,023,700
2026-09-10	16.17	17.20	16.04	16.42	-0.18%	1,185,800
2026-09-09	17.54	17.68	16.24	16.45	-7.74%	1,907,900
2026-09-08	17.51	17.87	16.91	17.83	+2.71%	2,052,300
2026-09-04	17.21	17.52	17.01	17.36	+0.23%	1,209,400
2026-09-03	18.00	18.00	17.06	17.32	-1.87%	1,582,800
2026-09-02	18.25	18.25	17.10	17.65	-3.87%	2,606,400
2026-09-01	18.73	19.00	18.01	18.36	-3.16%	1,325,000
2026-08-31	19.16	19.88	18.72	18.96	-2.17%	1,264,500
2026-08-28	20.47	20.71	19.37	19.38	-5.32%	768,700
2026-08-27	21.52	21.69	20.02	20.47	-4.12%	986,700
2026-08-26	21.50	22.25	21.14	21.35	-0.65%	598,200
2026-08-25	20.66	21.76	20.50	21.49	+5.65%	681,300
2026-08-24	21.45	21.51	20.23	20.34	-5.17%	757,500
2026-08-21	21.88	22.45	21.38	21.45	-0.74%	871,600
2026-08-20	21.78	21.88	20.91	21.61	-1.37%	636,300
2026-08-19	22.33	22.33	21.20	21.91	+0.09%	1,037,000
2026-08-18	22.87	23.72	21.80	21.89	-5.48%	852,400
2026-08-17	22.99	23.70	22.30	23.16	+1.67%	1,242,700
2026-08-14	24.00	24.71	21.52	22.78	-6.52%	1,708,400
2026-08-13	24.20	24.70	23.55	24.37	-1.46%	1,135,700
2026-08-12	25.34	25.45	24.28	24.73	-1.43%	651,000
2026-08-11	25.10	25.71	24.53	25.09	-0.40%	788,400
2026-08-10	25.15	25.70	24.62	25.19	+0.00%	450,900
2026-08-07	24.78	25.35	24.05	25.19	+1.94%	702,000
2026-08-06	23.79	25.35	23.55	24.71	+5.01%	647,000
2026-08-05	24.11	24.65	23.44	23.53	-3.17%	694,900
2026-08-04	22.65	24.84	22.60	24.30	+8.68%	1,445,800
2026-08-03	21.11	22.66	21.03	22.36	+5.47%	1,158,300
2026-07-31	20.75	21.30	20.27	21.20	+2.71%	1,039,300
2026-07-30	19.13	20.83	18.70	20.64	+8.63%	545,800
2026-07-29	20.01	20.19	18.80	19.00	-6.08%	802,000
2026-07-28	19.56	20.40	19.26	20.23	+2.28%	714,000
2026-07-27	19.77	20.61	18.85	19.78	+2.06%	491,600
2026-07-24	20.89	21.00	19.27	19.38	-5.46%	653,900
2026-07-23	19.11	20.79	18.64	20.50	+7.11%	1,098,100
2026-07-22	18.65	19.59	18.12	19.14	+4.02%	1,515,600
2026-07-21	17.34	18.60	17.02	18.40	+5.50%	2,830,000
2026-07-20	18.53	18.76	17.20	17.44	-6.69%	1,256,200
2026-07-17	18.06	19.34	17.91	18.69	+3.09%	746,200
2026-07-16	20.05	20.10	18.03	18.13	-10.47%	1,180,800
2026-07-15	19.97	20.66	19.64	20.25	+4.33%	757,600
2026-07-14	19.63	20.38	19.28	19.41	-0.67%	814,600
2026-07-13	19.82	20.06	19.21	19.54	-2.30%	707,900
2026-07-10	20.12	20.12	19.25	20.00	-0.60%	489,300
2026-07-09	19.19	20.27	19.10	20.12	+6.40%	964,200
2026-07-08	19.32	20.11	18.83	18.91	-4.69%	987,500
2026-07-07	19.70	20.16	18.92	19.84	-0.65%	1,139,800
2026-07-06	21.18	21.39	19.75	19.97	-5.53%	574,600
2026-07-02	20.58	22.61	20.40	21.14	+3.78%	1,560,200
2026-07-01	20.17	21.20	20.17	20.37	+0.74%	1,927,800
2026-06-30	21.75	21.97	19.90	20.22	-6.82%	1,694,300
2026-06-29	21.36	22.01	21.01	21.70	+2.12%	2,274,400
2026-06-26	19.10	21.41	18.71	21.25	+8.09%	1,508,900
2026-06-25	20.90	21.09	19.60	19.66	-5.80%	804,700
2026-06-24	22.98	23.52	20.80	20.87	-9.73%	896,100
2026-06-23	21.35	23.51	21.31	23.12	+3.77%	1,045,200
2026-06-22	22.75	23.04	21.50	22.28	-2.71%	1,007,200
2026-06-18	25.45	25.52	22.25	22.90	-7.44%	2,410,500
2026-06-17	24.01	26.04	23.40	24.74	+0.37%	828,200
2026-06-16	24.95	25.19	23.31	24.65	-1.87%	1,660,100
2026-06-15	25.24	25.89	24.15	25.12	+5.50%	845,500
2026-06-12	25.83	26.08	23.70	23.81	-7.14%	962,200
2026-06-11	23.30	25.83	23.14	25.64	+9.67%	1,140,100
2026-06-10	23.75	24.96	23.31	23.38	-3.94%	722,400
2026-06-09	26.36	26.84	23.07	24.34	-7.42%	1,163,200
2026-06-08	25.69	26.50	25.66	26.29	+4.37%	1,015,700
2026-06-05	26.54	27.61	24.43	25.19	-6.32%	969,500
2026-06-04	25.50	27.43	25.50	26.89	+3.78%	1,205,000
2026-06-03	29.08	29.16	25.49	25.91	-11.84%	1,625,000
2026-06-02	31.35	32.38	28.83	29.39	-7.11%	948,300
2026-06-01	33.50	33.99	31.37	31.64	-4.15%	1,725,100
2026-05-29	31.90	33.44	30.76	33.01	+3.25%	1,003,700
2026-05-28	31.43	33.00	31.20	31.97	+1.56%	654,100
2026-05-27	32.41	32.41	30.52	31.48	-3.02%	698,800
2026-05-26	30.94	32.95	30.24	32.46	+6.60%	1,529,300
2026-05-22	29.62	31.16	29.40	30.45	+2.77%	443,100
2026-05-21	30.72	31.20	29.38	29.63	-3.55%	373,300
2026-05-20	29.65	31.08	29.30	30.72	+4.14%	533,400
2026-05-19	30.66	31.09	29.26	29.50	-4.81%	862,300
2026-05-18	32.60	32.69	30.95	30.99	-4.06%	850,500
2026-05-15	31.50	32.77	30.26	32.30	+0.94%	942,400
2026-05-14	33.96	33.98	31.66	32.00	-5.02%	1,507,100
2026-05-13	34.58	35.10	33.40	33.69	-2.80%	2,656,100
2026-05-12	34.50	35.73	33.35	34.66	+4.43%	3,105,200
2026-05-11	32.59	33.82	32.05	33.19	-0.03%	1,611,100
2026-05-08	33.05	33.68	32.01	33.20	-2.35%	2,575,000
2026-05-07	33.80	34.49	32.50	34.00	—	11,444,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：7月（+4.07%）。最も弱い月：6月（-36.09%）。日次データ1年分（2026–2026）に基づく。

5月-2.91%
6月-36.09%
7月+4.07%
8月-15.21%
9月-17.76%
10月-8.01%

FAQ · 現在の価格データより · 2026-11-06 時点

クイック回答

HawkEye 360, Inc.（HAWK）の直近終値は？

2026-11-06 時点で 14.79。Closelookデータレイクの日次価格記録より。

HAWK の52週高値・安値は？

直近52週間で高値 35.73、安値 11.25（2026-11-06 時点）。

HawkEye 360, Inc. が歴史的に最も強い月と弱い月は？

歴史的に、HAWK の最も強い月は 7月（平均 +4.07%）、最も弱い月は 6月（平均 -36.09%）。日次データ1年分（2026–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

1年分（2026–2026）。Closelookデータレイクの日次バー128本から計算。