Comparing Back to the side-by-side chart ↗
Hornbach Holding VZO O.N.（HBH.DE）— 株価履歴
2026-10-16 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 86.20 | 86.80 | 85.90 | 86.60 | +1.05% | 10,900 |
| 2026-10-15 | 84.70 | 86.00 | 84.40 | 85.70 | +1.66% | 11,380 |
| 2026-10-14 | 83.20 | 84.70 | 82.80 | 84.30 | +2.31% | 10,441 |
| 2026-10-13 | 82.40 | 83.00 | 81.80 | 82.40 | +0.86% | 15,286 |
| 2026-10-12 | 83.30 | 83.30 | 81.60 | 81.70 | -2.39% | 14,686 |
| 2026-10-09 | 84.00 | 85.50 | 83.40 | 83.70 | +0.24% | 11,481 |
| 2026-10-08 | 83.50 | 83.80 | 82.20 | 83.50 | +0.12% | 11,310 |
| 2026-10-07 | 83.90 | 84.90 | 83.00 | 83.40 | -0.71% | 12,628 |
| 2026-10-06 | 83.40 | 84.30 | 82.90 | 84.00 | +1.33% | 5,926 |
| 2026-10-05 | 84.30 | 84.50 | 82.60 | 82.90 | -1.19% | 11,845 |
| 2026-10-02 | 84.00 | 86.40 | 83.90 | 83.90 | +0.24% | 16,234 |
| 2026-10-01 | 85.10 | 85.60 | 83.00 | 83.70 | -3.01% | 16,692 |
| 2026-09-30 | 86.40 | 88.70 | 85.90 | 86.30 | -0.58% | 21,949 |
| 2026-09-29 | 83.60 | 86.80 | 82.30 | 86.80 | +4.08% | 30,393 |
| 2026-09-28 | 83.40 | 84.20 | 82.50 | 83.40 | +0.72% | 23,096 |
| 2026-09-25 | 83.00 | 83.50 | 82.30 | 82.80 | +0.12% | 19,693 |
| 2026-09-24 | 85.00 | 85.50 | 82.40 | 82.70 | -3.05% | 16,722 |
| 2026-09-23 | 85.50 | 85.90 | 84.20 | 85.30 | -1.16% | 8,150 |
| 2026-09-22 | 82.90 | 86.30 | 82.90 | 86.30 | +3.73% | 19,111 |
| 2026-09-21 | 81.90 | 83.60 | 81.60 | 83.20 | +1.84% | 11,066 |
| 2026-09-18 | 83.50 | 83.70 | 81.70 | 81.70 | -2.16% | 25,567 |
| 2026-09-17 | 83.00 | 84.20 | 83.00 | 83.50 | -0.60% | 14,487 |
| 2026-09-16 | 81.90 | 84.10 | 81.70 | 84.00 | +2.44% | 25,228 |
| 2026-09-15 | 82.20 | 83.10 | 81.40 | 82.00 | -0.12% | 18,859 |
| 2026-09-14 | 84.00 | 84.00 | 81.50 | 82.10 | -2.26% | 17,267 |
| 2026-09-11 | 85.00 | 85.50 | 83.50 | 84.00 | -0.71% | 7,294 |
| 2026-09-10 | 85.20 | 86.50 | 84.60 | 84.60 | -0.47% | 9,344 |
| 2026-09-09 | 86.20 | 86.20 | 84.80 | 85.00 | -2.30% | 8,525 |
| 2026-09-08 | 86.60 | 89.20 | 85.10 | 87.00 | +6.49% | 24,673 |
| 2026-09-07 | 81.90 | 82.30 | 81.60 | 81.70 | -0.12% | 3,634 |
| 2026-09-04 | 80.80 | 82.20 | 80.80 | 81.80 | +1.11% | 4,821 |
| 2026-09-03 | 80.90 | 81.10 | 80.30 | 80.90 | -0.12% | 7,691 |
| 2026-09-02 | 83.80 | 83.80 | 81.00 | 81.00 | -2.99% | 11,649 |
| 2026-09-01 | 82.60 | 83.80 | 82.30 | 83.50 | +0.97% | 13,193 |
| 2026-08-31 | 81.90 | 82.80 | 81.70 | 82.70 | +0.73% | 22,913 |
| 2026-08-28 | 81.30 | 82.40 | 81.00 | 82.10 | +0.86% | 6,566 |
| 2026-08-27 | 81.50 | 82.10 | 80.90 | 81.40 | -0.37% | 10,172 |
| 2026-08-26 | 80.50 | 82.10 | 80.50 | 81.70 | +0.37% | 4,810 |
| 2026-08-25 | 80.70 | 82.00 | 80.60 | 81.40 | +0.74% | 6,144 |
| 2026-08-24 | 80.40 | 81.10 | 80.10 | 80.80 | -0.12% | 4,229 |
| 2026-08-21 | 80.50 | 81.20 | 80.40 | 80.90 | -0.25% | 3,690 |
| 2026-08-20 | 80.60 | 81.30 | 80.50 | 81.10 | +0.25% | 6,674 |
| 2026-08-19 | 80.40 | 81.40 | 80.30 | 80.90 | -0.25% | 6,835 |
| 2026-08-18 | 80.40 | 81.70 | 80.40 | 81.10 | +0.50% | 5,991 |
| 2026-08-17 | 83.00 | 83.00 | 80.70 | 80.70 | -2.54% | 6,024 |
| 2026-08-14 | 83.20 | 83.60 | 82.50 | 82.80 | -0.36% | 5,340 |
| 2026-08-13 | 82.20 | 83.90 | 82.20 | 83.10 | +0.73% | 6,100 |
| 2026-08-12 | 84.00 | 84.00 | 82.50 | 82.50 | -2.71% | 6,811 |
| 2026-08-11 | 84.30 | 85.40 | 84.30 | 84.80 | +0.24% | 9,345 |
| 2026-08-10 | 85.20 | 85.60 | 84.30 | 84.60 | -0.94% | 10,682 |
| 2026-08-07 | 85.60 | 85.80 | 84.60 | 85.40 | +0.71% | 8,202 |
| 2026-08-06 | 85.00 | 85.60 | 84.60 | 84.80 | +0.12% | 14,141 |
| 2026-08-05 | 84.50 | 85.60 | 84.20 | 84.70 | +0.24% | 14,392 |
| 2026-08-04 | 84.50 | 85.30 | 84.00 | 84.50 | -0.35% | 7,733 |
| 2026-08-03 | 84.00 | 85.60 | 83.70 | 84.80 | +1.80% | 14,788 |
| 2026-07-31 | 84.80 | 84.80 | 82.90 | 83.30 | -2.00% | 15,919 |
| 2026-07-30 | 84.10 | 86.90 | 84.10 | 85.00 | +0.12% | 14,458 |
| 2026-07-29 | 83.00 | 85.10 | 83.00 | 84.90 | +2.29% | 15,363 |
| 2026-07-28 | 81.70 | 83.50 | 81.70 | 83.00 | +1.84% | 16,027 |
| 2026-07-27 | 80.60 | 82.10 | 80.60 | 81.50 | +1.24% | 13,931 |
| 2026-07-24 | 79.00 | 80.80 | 79.00 | 80.50 | +1.90% | 8,863 |
| 2026-07-23 | 80.50 | 80.60 | 78.90 | 79.00 | -1.37% | 9,010 |
| 2026-07-22 | 79.50 | 80.50 | 79.20 | 80.10 | +0.00% | 13,388 |
| 2026-07-21 | 79.20 | 80.70 | 79.00 | 80.10 | -0.25% | 11,544 |
| 2026-07-20 | 79.80 | 80.60 | 79.50 | 80.30 | +0.75% | 18,303 |
| 2026-07-17 | 79.90 | 80.80 | 79.60 | 79.70 | -0.50% | 14,517 |
| 2026-07-16 | 78.90 | 80.50 | 78.90 | 80.10 | +1.78% | 12,872 |
| 2026-07-15 | 76.60 | 78.80 | 75.50 | 78.70 | +3.01% | 43,633 |
| 2026-07-14 | 76.20 | 76.70 | 75.50 | 76.40 | -0.13% | 12,382 |
| 2026-07-13 | 77.00 | 77.10 | 76.10 | 76.50 | -3.16% | 19,300 |
| 2026-07-10 | 78.80 | 79.60 | 78.30 | 79.00 | +0.51% | 10,025 |
| 2026-07-09 | 78.80 | 79.00 | 77.90 | 78.60 | +0.26% | 7,953 |
| 2026-07-08 | 81.20 | 81.20 | 78.40 | 78.40 | -2.97% | 10,721 |
| 2026-07-07 | 80.80 | 81.60 | 80.60 | 80.80 | +0.37% | 7,068 |
| 2026-07-06 | 81.60 | 81.80 | 80.20 | 80.50 | -1.71% | 12,971 |
| 2026-07-03 | 81.00 | 82.20 | 79.80 | 81.90 | +1.61% | 12,398 |
| 2026-07-02 | 79.10 | 80.90 | 79.10 | 80.60 | +1.77% | 22,863 |
| 2026-07-01 | 78.70 | 79.20 | 77.80 | 79.20 | +0.89% | 12,519 |
| 2026-06-30 | 77.80 | 78.90 | 77.80 | 78.50 | +0.26% | 8,840 |
| 2026-06-29 | 78.30 | 79.10 | 77.60 | 78.30 | -0.25% | 12,267 |
| 2026-06-26 | 79.10 | 79.40 | 77.90 | 78.50 | -1.01% | 8,375 |
| 2026-06-25 | 78.70 | 80.60 | 78.40 | 79.30 | +0.63% | 11,823 |
| 2026-06-24 | 77.70 | 78.80 | 76.60 | 78.80 | +1.81% | 19,149 |
| 2026-06-23 | 80.80 | 80.80 | 77.40 | 77.40 | -4.44% | 9,349 |
| 2026-06-22 | 79.20 | 81.00 | 78.70 | 81.00 | +1.50% | 17,718 |
| 2026-06-19 | 77.50 | 79.90 | 77.50 | 79.80 | +2.97% | 30,356 |
| 2026-06-18 | 77.00 | 78.00 | 76.90 | 77.50 | +0.00% | 17,501 |
| 2026-06-17 | 77.20 | 78.00 | 77.00 | 77.50 | -0.26% | 8,742 |
| 2026-06-16 | 78.50 | 78.70 | 77.00 | 77.70 | -0.64% | 8,482 |
| 2026-06-15 | 79.50 | 80.30 | 78.00 | 78.20 | -0.76% | 8,586 |
| 2026-06-12 | 78.60 | 79.90 | 78.60 | 78.80 | +0.90% | 9,957 |
| 2026-06-11 | 77.00 | 78.10 | 76.70 | 78.10 | +1.30% | 6,548 |
| 2026-06-10 | 76.50 | 78.00 | 76.50 | 77.10 | +1.31% | 8,750 |
| 2026-06-09 | 76.00 | 77.00 | 76.00 | 76.10 | -0.26% | 7,356 |
| 2026-06-08 | 76.10 | 76.90 | 75.50 | 76.30 | -0.39% | 13,672 |
| 2026-06-05 | 77.20 | 77.90 | 76.40 | 76.60 | +0.39% | 8,979 |
| 2026-06-04 | 77.00 | 77.40 | 76.20 | 76.30 | -0.13% | 5,856 |
| 2026-06-03 | 77.60 | 77.70 | 76.10 | 76.40 | -1.55% | 14,667 |
| 2026-06-02 | 78.80 | 79.60 | 77.50 | 77.60 | -1.02% | 9,909 |
| 2026-06-01 | 80.60 | 80.60 | 78.20 | 78.40 | -2.85% | 10,223 |
| 2026-05-29 | 81.10 | 81.70 | 80.30 | 80.70 | +0.50% | 26,199 |
| 2026-05-28 | 79.30 | 81.00 | 79.10 | 80.30 | +0.63% | 9,991 |
| 2026-05-27 | 79.30 | 80.80 | 79.30 | 79.80 | +1.14% | 7,416 |
| 2026-05-26 | 79.90 | 80.40 | 78.90 | 78.90 | -0.75% | 6,915 |
| 2026-05-25 | 79.20 | 79.70 | 79.20 | 79.50 | +0.51% | 6,487 |
| 2026-05-22 | 79.60 | 80.00 | 78.40 | 79.10 | -0.63% | 6,880 |
| 2026-05-21 | 79.80 | 79.80 | 78.30 | 79.60 | -0.25% | 14,907 |
| 2026-05-20 | 79.30 | 80.50 | 78.90 | 79.80 | +0.25% | 13,636 |
| 2026-05-19 | 78.00 | 80.70 | 77.70 | 79.60 | +1.79% | 29,602 |
| 2026-05-18 | 77.80 | 79.00 | 77.30 | 78.20 | -0.13% | 19,697 |
| 2026-05-15 | 77.90 | 78.90 | 77.70 | 78.30 | -0.25% | 9,281 |
| 2026-05-14 | 79.00 | 79.00 | 78.20 | 78.50 | +0.90% | 9,659 |
| 2026-05-13 | 78.00 | 78.90 | 77.80 | 77.80 | +0.13% | 13,894 |
| 2026-05-12 | 79.00 | 79.80 | 77.70 | 77.70 | -1.89% | 22,323 |
| 2026-05-11 | 79.30 | 79.70 | 78.90 | 79.20 | -0.50% | 12,925 |
| 2026-05-08 | 79.80 | 80.70 | 79.30 | 79.60 | -0.25% | 13,968 |
| 2026-05-07 | 81.10 | 81.70 | 79.80 | 79.80 | -1.48% | 12,342 |
| 2026-05-06 | 79.50 | 82.00 | 79.30 | 81.00 | +2.66% | 11,211 |
| 2026-05-05 | 79.50 | 81.10 | 78.70 | 78.90 | +0.13% | 12,705 |
| 2026-05-04 | 81.10 | 81.50 | 78.80 | 78.80 | -2.60% | 10,338 |
| 2026-04-30 | 79.90 | 81.50 | 79.70 | 80.90 | +1.00% | 19,874 |
| 2026-04-29 | 82.10 | 82.10 | 79.90 | 80.10 | -1.48% | 8,433 |
| 2026-04-28 | 80.40 | 82.30 | 80.40 | 81.30 | +0.12% | 12,110 |
| 2026-04-27 | 80.80 | 82.10 | 80.70 | 81.20 | -0.12% | 5,751 |
| 2026-04-24 | 80.60 | 81.40 | 80.10 | 81.30 | +0.12% | 18,856 |
| 2026-04-23 | 81.50 | 82.90 | 81.00 | 81.20 | -0.61% | 16,259 |
| 2026-04-22 | 83.50 | 83.50 | 81.70 | 81.70 | -1.21% | 33,836 |
| 2026-04-21 | 83.20 | 83.40 | 82.20 | 82.70 | -0.24% | 10,404 |
| 2026-04-20 | 82.00 | 83.70 | 82.00 | 82.90 | -1.66% | 7,538 |
| 2026-04-17 | 83.50 | 84.60 | 82.50 | 84.30 | +1.93% | 10,602 |
| 2026-04-16 | 82.00 | 83.10 | 82.00 | 82.70 | +0.49% | 6,597 |
| 2026-04-15 | 82.90 | 83.60 | 82.10 | 82.30 | -0.96% | 7,193 |
| 2026-04-14 | 82.70 | 84.00 | 82.70 | 83.10 | +1.34% | 7,646 |
| 2026-04-13 | 83.20 | 83.20 | 82.00 | 82.00 | -1.91% | 9,028 |
| 2026-04-10 | 81.80 | 84.00 | 81.80 | 83.60 | +1.58% | 6,999 |
| 2026-04-09 | 84.60 | 84.60 | 82.10 | 82.30 | -2.37% | 15,388 |
| 2026-04-08 | 83.10 | 84.60 | 82.30 | 84.30 | +6.31% | 16,620 |
| 2026-04-07 | 80.10 | 81.90 | 78.90 | 79.30 | -1.25% | 15,272 |
| 2026-04-02 | 79.60 | 80.40 | 79.30 | 80.30 | +0.00% | 20,170 |
| 2026-04-01 | 81.70 | 81.70 | 80.00 | 80.30 | -0.37% | 4,602 |
| 2026-03-31 | 78.50 | 80.70 | 78.50 | 80.60 | +3.33% | 14,765 |
| 2026-03-30 | 77.50 | 78.20 | 77.00 | 78.00 | +0.39% | 15,166 |
| 2026-03-27 | 80.30 | 80.30 | 77.40 | 77.70 | -2.51% | 16,825 |
| 2026-03-26 | 79.70 | 81.10 | 79.30 | 79.70 | -0.37% | 18,946 |
| 2026-03-25 | 80.00 | 80.80 | 79.50 | 80.00 | +1.14% | 21,886 |
| 2026-03-24 | 79.00 | 80.70 | 78.50 | 79.10 | -0.75% | 41,755 |
| 2026-03-23 | 78.00 | 82.10 | 74.00 | 79.70 | +0.63% | 78,856 |
| 2026-03-20 | 79.70 | 81.20 | 79.20 | 79.20 | -0.50% | 43,369 |
| 2026-03-19 | 81.00 | 81.80 | 79.60 | 79.60 | -2.93% | 49,587 |
| 2026-03-18 | 82.20 | 83.20 | 81.80 | 82.00 | +0.12% | 9,112 |
| 2026-03-17 | 81.40 | 82.30 | 81.00 | 81.90 | +1.11% | 10,420 |
| 2026-03-16 | 81.40 | 81.90 | 80.80 | 81.00 | -0.25% | 20,451 |
| 2026-03-13 | 80.30 | 81.60 | 79.20 | 81.20 | +1.00% | 35,929 |
| 2026-03-12 | 80.50 | 80.70 | 79.90 | 80.40 | -0.50% | 23,819 |
| 2026-03-11 | 81.00 | 82.20 | 80.80 | 80.80 | -1.10% | 8,803 |
| 2026-03-10 | 81.00 | 82.30 | 81.00 | 81.70 | +1.62% | 12,501 |
| 2026-03-09 | 80.00 | 81.30 | 79.50 | 80.40 | -0.74% | 28,208 |
| 2026-03-06 | 82.00 | 82.50 | 80.60 | 81.00 | -1.22% | 21,301 |
| 2026-03-05 | 81.90 | 82.80 | 81.30 | 82.00 | -0.73% | 16,435 |
| 2026-03-04 | 82.20 | 83.00 | 82.00 | 82.60 | +0.61% | 10,386 |
| 2026-03-03 | 82.90 | 83.30 | 81.80 | 82.10 | -1.79% | 31,505 |
| 2026-03-02 | 84.00 | 84.80 | 83.10 | 83.60 | -2.79% | 12,436 |
| 2026-02-27 | 85.20 | 86.30 | 85.00 | 86.00 | +1.18% | 19,186 |
| 2026-02-26 | 84.80 | 85.10 | 83.70 | 85.00 | +1.07% | 15,037 |
| 2026-02-25 | 85.70 | 85.70 | 84.00 | 84.10 | -0.83% | 6,895 |
| 2026-02-24 | 85.80 | 86.10 | 84.40 | 84.80 | -1.05% | 7,917 |
| 2026-02-23 | 84.80 | 86.50 | 84.80 | 85.70 | +1.06% | 13,792 |
| 2026-02-20 | 84.30 | 85.90 | 84.30 | 84.80 | +0.24% | 14,843 |
| 2026-02-19 | 83.80 | 84.80 | 82.90 | 84.60 | +0.59% | 10,542 |
| 2026-02-18 | 83.40 | 84.20 | 82.70 | 84.10 | +0.96% | 9,547 |
| 2026-02-17 | 82.50 | 83.70 | 82.50 | 83.30 | +0.97% | 10,879 |
| 2026-02-16 | 82.80 | 82.80 | 81.80 | 82.50 | -0.36% | 7,582 |
| 2026-02-13 | 81.90 | 83.50 | 81.90 | 82.80 | +0.12% | 21,695 |
| 2026-02-12 | 83.40 | 83.50 | 82.20 | 82.70 | -0.36% | 22,881 |
| 2026-02-11 | 83.00 | 84.00 | 82.90 | 83.00 | -0.60% | 16,774 |
| 2026-02-10 | 83.40 | 83.80 | 82.70 | 83.50 | +1.09% | 17,237 |
| 2026-02-09 | 82.50 | 83.40 | 82.20 | 82.60 | +0.24% | 10,655 |
| 2026-02-06 | 82.80 | 82.80 | 81.10 | 82.40 | +0.12% | 9,392 |
| 2026-02-05 | 82.90 | 82.90 | 81.20 | 82.30 | -0.48% | 13,826 |
| 2026-02-04 | 81.00 | 82.90 | 80.60 | 82.70 | +2.10% | 17,263 |
| 2026-02-03 | 80.60 | 81.40 | 79.90 | 81.00 | +0.62% | 18,355 |
| 2026-02-02 | 81.60 | 81.60 | 80.30 | 80.50 | -0.25% | 24,793 |
| 2026-01-30 | 80.70 | 81.00 | 80.20 | 80.70 | +0.25% | 7,127 |
| 2026-01-29 | 81.90 | 81.90 | 80.50 | 80.50 | -1.83% | 8,517 |
| 2026-01-28 | 82.20 | 82.80 | 81.80 | 82.00 | -0.97% | 7,764 |
| 2026-01-27 | 81.60 | 82.80 | 81.40 | 82.80 | +1.22% | 9,963 |
| 2026-01-26 | 82.20 | 82.90 | 81.80 | 81.80 | -1.09% | 14,394 |
| 2026-01-23 | 82.40 | 83.00 | 81.20 | 82.70 | +0.24% | 10,063 |
| 2026-01-22 | 81.00 | 82.50 | 81.00 | 82.50 | +1.85% | 14,643 |
| 2026-01-21 | 79.70 | 81.30 | 79.10 | 81.00 | +1.12% | 13,632 |
| 2026-01-20 | 80.40 | 81.70 | 79.50 | 80.10 | -0.99% | 14,500 |
| 2026-01-19 | 80.50 | 81.40 | 80.30 | 80.90 | -1.10% | 11,372 |
| 2026-01-16 | 81.30 | 82.00 | 80.10 | 81.80 | +0.99% | 26,805 |
| 2026-01-15 | 80.90 | 81.00 | 79.60 | 81.00 | +0.37% | 19,950 |
| 2026-01-14 | 80.30 | 80.80 | 79.90 | 80.70 | +0.25% | 22,659 |
| 2026-01-13 | 81.30 | 81.30 | 80.10 | 80.50 | -0.86% | 10,348 |
| 2026-01-12 | 81.30 | 81.70 | 80.80 | 81.20 | -0.49% | 10,591 |
| 2026-01-09 | 80.50 | 81.60 | 79.90 | 81.60 | +1.49% | 23,139 |
| 2026-01-08 | 81.50 | 81.50 | 79.60 | 80.40 | -1.35% | 20,588 |
| 2026-01-07 | 81.80 | 81.90 | 80.60 | 81.50 | -0.37% | 16,673 |
| 2026-01-06 | 81.90 | 82.30 | 81.10 | 81.80 | +0.00% | 10,473 |
| 2026-01-05 | 82.20 | 82.80 | 81.10 | 81.80 | -0.37% | 20,289 |
| 2026-01-02 | 84.10 | 84.10 | 81.40 | 82.10 | -2.03% | 28,837 |
| 2025-12-30 | 83.50 | 84.10 | 83.20 | 83.80 | +0.60% | 4,288 |
| 2025-12-29 | 83.40 | 83.80 | 82.90 | 83.30 | -0.12% | 12,754 |
| 2025-12-23 | 83.40 | 84.10 | 83.00 | 83.40 | -0.36% | 9,345 |
| 2025-12-22 | 84.40 | 85.00 | 82.80 | 83.70 | -0.59% | 16,804 |
| 2025-12-19 | 84.50 | 84.80 | 81.80 | 84.20 | -1.75% | 43,759 |
| 2025-12-18 | 84.50 | 85.90 | 84.50 | 85.70 | +0.82% | 10,106 |
| 2025-12-17 | 84.50 | 85.60 | 84.10 | 85.00 | +0.47% | 18,577 |
| 2025-12-16 | 84.30 | 85.70 | 84.20 | 84.60 | -0.24% | 17,664 |
| 2025-12-15 | 85.00 | 85.40 | 84.30 | 84.80 | -0.24% | 8,893 |
| 2025-12-12 | 85.20 | 85.80 | 84.30 | 85.00 | +0.59% | 24,942 |
| 2025-12-11 | 84.60 | 85.00 | 84.10 | 84.50 | +0.36% | 12,429 |
| 2025-12-10 | 84.10 | 84.50 | 83.10 | 84.20 | +0.24% | 7,943 |
| 2025-12-09 | 83.00 | 84.80 | 81.90 | 84.00 | +2.31% | 25,598 |
| 2025-12-08 | 85.20 | 85.30 | 82.10 | 82.10 | -7.34% | 98,125 |
| 2025-12-05 | 89.10 | 89.30 | 88.60 | 88.60 | -0.11% | 4,876 |
| 2025-12-04 | 89.30 | 89.90 | 88.60 | 88.70 | +0.11% | 8,834 |
| 2025-12-03 | 87.50 | 88.90 | 87.50 | 88.60 | +0.34% | 8,735 |
| 2025-12-02 | 88.60 | 88.60 | 87.90 | 88.30 | -0.11% | 4,964 |
| 2025-12-01 | 88.00 | 88.40 | 87.20 | 88.40 | -0.23% | 6,912 |
| 2025-11-28 | 88.70 | 88.70 | 87.40 | 88.60 | +0.57% | 7,136 |
| 2025-11-27 | 87.50 | 88.20 | 87.20 | 88.10 | +1.03% | 6,957 |
| 2025-11-26 | 87.00 | 87.60 | 86.60 | 87.20 | +0.58% | 5,956 |
| 2025-11-25 | 85.20 | 87.00 | 85.20 | 86.70 | +1.05% | 10,425 |
| 2025-11-24 | 85.50 | 86.20 | 85.10 | 85.80 | +1.06% | 15,335 |
| 2025-11-21 | 84.40 | 85.00 | 83.20 | 84.90 | +0.59% | 16,100 |
| 2025-11-20 | 83.90 | 84.40 | 83.50 | 84.40 | +0.96% | 13,618 |
| 2025-11-19 | 82.90 | 84.00 | 82.90 | 83.60 | +0.24% | 9,252 |
| 2025-11-18 | 83.20 | 84.10 | 82.70 | 83.40 | -1.30% | 12,016 |
| 2025-11-17 | 85.00 | 85.20 | 84.30 | 84.50 | -1.05% | 7,593 |
| 2025-11-14 | 85.80 | 85.80 | 84.40 | 85.40 | -0.47% | 9,123 |
| 2025-11-13 | 85.30 | 87.00 | 85.30 | 85.80 | +0.23% | 9,056 |
| 2025-11-12 | 85.00 | 86.20 | 85.00 | 85.60 | +0.59% | 10,473 |
| 2025-11-11 | 84.40 | 85.30 | 84.10 | 85.10 | +0.71% | 7,506 |
| 2025-11-10 | 84.10 | 84.90 | 83.80 | 84.50 | +1.68% | 7,326 |
| 2025-11-07 | 83.00 | 83.80 | 82.20 | 83.10 | +0.24% | 10,719 |
| 2025-11-06 | 83.20 | 83.60 | 82.50 | 82.90 | -0.60% | 24,875 |
| 2025-11-05 | 84.00 | 84.20 | 83.30 | 83.40 | -1.07% | 11,369 |
| 2025-11-04 | 85.10 | 85.30 | 83.60 | 84.30 | -1.98% | 24,581 |
| 2025-11-03 | 86.30 | 87.20 | 86.00 | 86.00 | -0.81% | 11,679 |
| 2025-10-31 | 87.20 | 87.30 | 86.10 | 86.70 | -0.57% | 9,089 |
| 2025-10-30 | 87.60 | 87.60 | 86.80 | 87.20 | +0.00% | 8,555 |
| 2025-10-29 | 88.60 | 88.60 | 87.00 | 87.20 | -1.80% | 8,202 |
| 2025-10-28 | 89.70 | 89.70 | 88.10 | 88.80 | -0.22% | 4,646 |
| 2025-10-27 | 89.70 | 89.70 | 88.50 | 89.00 | -0.56% | 13,955 |
| 2025-10-24 | 89.80 | 90.00 | 88.50 | 89.50 | +0.00% | 10,029 |
| 2025-10-23 | 89.00 | 90.20 | 89.00 | 89.50 | +0.34% | 11,413 |
| 2025-10-22 | 89.30 | 89.70 | 88.50 | 89.20 | -0.11% | 11,608 |
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：6月（+9.82%）。最も弱い月：10月（-10.25%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Hornbach Holding VZO O.N.（HBH.DE）の直近終値は？
2026-10-16 時点で 86.60。Closelookデータレイクの日次価格記録より。
HBH.DE の52週高値・安値は？
直近52週間で高値 90.20、安値 74.00（2026-10-16 時点）。
Hornbach Holding VZO O.N. が歴史的に最も強い月と弱い月は？
歴史的に、HBH.DE の最も強い月は 6月（平均 +9.82%）、最も弱い月は 10月（平均 -10.25%）。日次データ2年分（2025–2026）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？
2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。