Hudbay Minerals Inc.（HBM）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 27.58 | 28.04 | 26.96 | 27.32 | +1.11% | 2,469,054 |
| 2026-09-01 | 27.60 | 28.11 | 26.95 | 27.02 | -5.72% | 4,198,201 |
| 2026-08-31 | 29.96 | 29.96 | 28.41 | 28.66 | -2.15% | 2,706,427 |
| 2026-08-28 | 30.57 | 30.57 | 28.93 | 29.29 | -3.52% | 4,971,236 |
| 2026-08-27 | 29.78 | 30.55 | 29.78 | 30.36 | +1.23% | 3,342,690 |
| 2026-08-26 | 30.00 | 30.63 | 29.84 | 29.99 | -2.60% | 3,847,429 |
| 2026-08-25 | 29.15 | 30.82 | 29.10 | 30.79 | +4.02% | 3,150,167 |
| 2026-08-24 | 30.47 | 30.59 | 29.08 | 29.60 | -1.53% | 5,756,537 |
| 2026-08-21 | 28.85 | 30.11 | 28.85 | 30.06 | +6.79% | 5,784,354 |
| 2026-08-20 | 26.80 | 28.19 | 26.78 | 28.15 | +2.48% | 3,842,429 |
| 2026-08-19 | 27.68 | 28.19 | 27.15 | 27.47 | +4.01% | 5,265,161 |
| 2026-08-18 | 26.62 | 27.14 | 26.05 | 26.41 | -3.75% | 2,774,256 |
| 2026-08-17 | 27.09 | 27.57 | 26.85 | 27.44 | +2.81% | 2,776,209 |
| 2026-08-14 | 26.63 | 27.30 | 26.53 | 26.69 | +0.83% | 3,464,800 |
| 2026-08-13 | 27.23 | 27.31 | 26.34 | 26.47 | -5.02% | 6,943,189 |
| 2026-08-12 | 28.58 | 28.62 | 27.74 | 27.87 | +0.72% | 7,205,438 |
| 2026-08-11 | 28.19 | 28.28 | 27.22 | 27.67 | -0.86% | 8,681,529 |
| 2026-08-10 | 27.51 | 28.01 | 27.24 | 27.91 | +1.09% | 4,021,346 |
| 2026-08-07 | 26.87 | 27.63 | 26.77 | 27.61 | +4.94% | 4,890,500 |
| 2026-08-06 | 25.90 | 26.73 | 25.50 | 26.31 | +1.58% | 4,879,196 |
| 2026-08-05 | 25.35 | 26.25 | 25.35 | 25.90 | +4.56% | 4,121,463 |
| 2026-08-04 | 24.60 | 25.22 | 24.27 | 24.77 | +5.85% | 5,439,371 |
| 2026-08-03 | 22.51 | 23.47 | 22.21 | 23.40 | +2.86% | 1,972,537 |
| 2026-07-31 | 22.31 | 23.06 | 22.16 | 22.75 | +0.00% | 3,990,262 |
| 2026-07-30 | 23.51 | 23.51 | 22.23 | 22.75 | +3.50% | 9,260,856 |
| 2026-07-29 | 20.98 | 22.98 | 20.66 | 21.98 | +0.92% | 9,036,247 |
| 2026-07-28 | 21.70 | 21.97 | 20.92 | 21.78 | -2.90% | 6,317,700 |
| 2026-07-27 | 22.66 | 22.66 | 21.51 | 22.43 | +0.36% | 2,949,878 |
| 2026-07-24 | 22.68 | 22.88 | 22.16 | 22.35 | -1.24% | 3,696,702 |
| 2026-07-23 | 22.83 | 23.13 | 22.25 | 22.63 | -3.91% | 4,446,434 |
| 2026-07-22 | 23.46 | 23.73 | 23.01 | 23.55 | +2.39% | 4,469,729 |
| 2026-07-21 | 21.70 | 23.42 | 21.70 | 23.00 | +10.36% | 9,181,608 |
| 2026-07-20 | 20.34 | 20.98 | 20.34 | 20.84 | +2.36% | 3,415,283 |
| 2026-07-17 | 20.20 | 20.84 | 19.80 | 20.36 | -2.21% | 3,456,566 |
| 2026-07-16 | 21.29 | 21.43 | 20.52 | 20.82 | -5.28% | 3,568,000 |
| 2026-07-15 | 22.66 | 22.84 | 21.54 | 21.98 | -2.31% | 3,727,081 |
| 2026-07-14 | 22.22 | 22.79 | 22.20 | 22.50 | +7.81% | 5,962,854 |
| 2026-07-13 | 21.21 | 21.63 | 20.66 | 20.87 | -3.56% | 4,976,507 |
| 2026-07-10 | 21.38 | 21.71 | 21.09 | 21.64 | +0.28% | 3,043,370 |
| 2026-07-09 | 21.29 | 21.60 | 21.02 | 21.58 | +4.81% | 4,577,756 |
| 2026-07-08 | 20.90 | 21.26 | 19.70 | 20.59 | -4.45% | 4,860,886 |
| 2026-07-07 | 22.69 | 22.84 | 21.34 | 21.55 | -7.67% | 5,687,048 |
| 2026-07-06 | 23.30 | 23.41 | 22.64 | 23.34 | +3.32% | 3,792,980 |
| 2026-07-02 | 23.37 | 23.97 | 22.29 | 22.59 | +0.00% | 5,123,061 |
| 2026-07-01 | 22.94 | 23.37 | 22.53 | 22.59 | -4.32% | 3,464,515 |
| 2026-06-30 | 24.00 | 24.00 | 23.23 | 23.61 | -0.30% | 3,878,455 |
| 2026-06-29 | 23.14 | 23.84 | 22.54 | 23.68 | +1.63% | 6,899,034 |
| 2026-06-26 | 23.26 | 23.98 | 23.08 | 23.30 | -0.98% | 6,186,473 |
| 2026-06-25 | 23.79 | 24.05 | 23.05 | 23.53 | +2.35% | 5,141,817 |
| 2026-06-24 | 24.44 | 24.44 | 22.52 | 22.99 | -9.35% | 7,946,437 |
| 2026-06-23 | 26.07 | 26.07 | 24.93 | 25.36 | -9.14% | 5,759,878 |
| 2026-06-22 | 27.33 | 27.93 | 26.90 | 27.91 | +1.16% | 3,705,130 |
| 2026-06-18 | 28.50 | 28.65 | 27.23 | 27.59 | -2.06% | 3,653,593 |
| 2026-06-17 | 29.49 | 29.95 | 28.10 | 28.17 | -3.20% | 5,318,908 |
| 2026-06-16 | 28.82 | 29.39 | 28.46 | 29.10 | +1.22% | 3,583,943 |
| 2026-06-15 | 29.11 | 30.02 | 28.52 | 28.75 | +3.34% | 6,805,765 |
| 2026-06-12 | 26.80 | 28.11 | 26.62 | 27.82 | +4.43% | 6,400,004 |
| 2026-06-11 | 25.33 | 26.66 | 24.80 | 26.64 | +7.94% | 5,977,170 |
| 2026-06-10 | 24.97 | 25.73 | 24.63 | 24.68 | -3.56% | 8,558,933 |
| 2026-06-09 | 26.67 | 26.79 | 24.13 | 25.59 | -1.99% | 7,060,531 |
| 2026-06-08 | 26.39 | 26.58 | 25.87 | 26.11 | +1.75% | 4,634,452 |
| 2026-06-05 | 28.36 | 28.67 | 25.59 | 25.66 | -14.81% | 10,245,521 |
| 2026-06-04 | 29.88 | 30.40 | 29.61 | 30.12 | -0.69% | 4,902,943 |
| 2026-06-03 | 31.49 | 31.49 | 30.10 | 30.33 | -4.83% | 6,073,614 |
| 2026-06-02 | 31.05 | 32.15 | 30.72 | 31.87 | +4.18% | 6,890,493 |
| 2026-06-01 | 29.20 | 30.90 | 28.77 | 30.59 | +4.90% | 8,900,838 |
| 2026-05-29 | 28.13 | 29.27 | 27.75 | 29.16 | +3.29% | 5,324,701 |
| 2026-05-28 | 26.29 | 28.65 | 26.18 | 28.23 | +6.17% | 8,907,781 |
| 2026-05-27 | 25.90 | 26.99 | 25.78 | 26.59 | +0.15% | 7,324,452 |
| 2026-05-26 | 26.00 | 26.59 | 25.51 | 26.55 | +8.86% | 5,961,387 |
| 2026-05-22 | 25.00 | 25.13 | 24.05 | 24.39 | -1.41% | 3,159,175 |
| 2026-05-21 | 23.96 | 25.23 | 23.83 | 24.74 | +1.02% | 4,124,810 |
| 2026-05-20 | 24.36 | 24.74 | 23.80 | 24.49 | +2.21% | 5,229,267 |
| 2026-05-19 | 23.95 | 24.29 | 23.15 | 23.96 | -1.24% | 4,767,072 |
| 2026-05-18 | 25.15 | 25.28 | 24.03 | 24.26 | -2.77% | 3,793,433 |
| 2026-05-15 | 25.75 | 25.79 | 24.73 | 24.95 | -8.57% | 6,598,765 |
| 2026-05-14 | 27.60 | 27.61 | 26.66 | 27.29 | -1.62% | 5,700,996 |
| 2026-05-13 | 27.41 | 28.42 | 27.02 | 27.74 | +2.29% | 9,195,481 |
| 2026-05-12 | 25.15 | 27.27 | 24.93 | 27.12 | +6.35% | 10,198,551 |
| 2026-05-11 | 25.43 | 26.34 | 25.32 | 25.50 | +1.92% | 4,796,763 |
| 2026-05-08 | 24.65 | 25.18 | 24.37 | 25.02 | +4.91% | 3,890,298 |
| 2026-05-07 | 24.53 | 24.89 | 23.75 | 23.85 | -0.62% | 4,724,989 |
| 2026-05-06 | 23.76 | 24.68 | 23.60 | 24.00 | +7.38% | 5,127,804 |
| 2026-05-05 | 22.65 | 22.93 | 22.22 | 22.35 | +2.66% | 8,087,963 |
| 2026-05-04 | 22.30 | 22.81 | 21.74 | 21.77 | -4.52% | 5,428,638 |
| 2026-05-01 | 23.98 | 24.28 | 22.80 | 22.80 | -1.34% | 6,099,904 |
| 2026-04-30 | 23.23 | 23.49 | 22.52 | 23.11 | +2.89% | 4,523,347 |
| 2026-04-29 | 22.85 | 22.89 | 22.20 | 22.46 | -2.26% | 3,972,745 |
| 2026-04-28 | 23.80 | 23.92 | 22.58 | 22.98 | -5.86% | 4,544,785 |
| 2026-04-27 | 24.40 | 24.59 | 23.85 | 24.41 | +0.25% | 3,531,812 |
| 2026-04-24 | 24.32 | 24.36 | 23.77 | 24.35 | +1.37% | 4,011,642 |
| 2026-04-23 | 24.21 | 25.25 | 23.22 | 24.02 | -2.71% | 6,030,761 |
| 2026-04-22 | 24.60 | 24.77 | 24.12 | 24.69 | +3.52% | 4,401,695 |
| 2026-04-21 | 25.48 | 25.59 | 23.73 | 23.85 | -7.09% | 7,099,609 |
| 2026-04-20 | 25.31 | 26.02 | 25.13 | 25.67 | -0.81% | 5,087,265 |
| 2026-04-17 | 25.71 | 26.39 | 25.30 | 25.88 | +3.85% | 5,752,405 |
| 2026-04-16 | 24.95 | 25.23 | 24.58 | 24.92 | +0.16% | 3,109,305 |
| 2026-04-15 | 25.02 | 25.52 | 24.59 | 24.88 | -1.35% | 4,277,650 |
| 2026-04-14 | 25.00 | 25.43 | 24.79 | 25.22 | +3.32% | 4,294,876 |
| 2026-04-13 | 23.89 | 24.62 | 23.63 | 24.41 | +0.33% | 3,667,054 |
| 2026-04-10 | 23.99 | 24.42 | 23.90 | 24.33 | +3.66% | 4,163,352 |
| 2026-04-09 | 23.56 | 24.14 | 23.14 | 23.47 | -1.30% | 4,630,283 |
| 2026-04-08 | 23.77 | 24.41 | 23.40 | 23.78 | +8.88% | 7,606,347 |
| 2026-04-07 | 21.74 | 21.88 | 21.13 | 21.84 | +0.46% | 5,708,045 |
| 2026-04-06 | 21.63 | 21.94 | 21.34 | 21.74 | +0.46% | 3,980,390 |
| 2026-04-02 | 20.58 | 21.73 | 20.58 | 21.64 | -1.64% | 5,740,755 |
| 2026-04-01 | 21.67 | 22.25 | 21.35 | 22.00 | +5.26% | 6,927,654 |
| 2026-03-31 | 19.60 | 21.07 | 19.55 | 20.90 | +9.71% | 6,951,490 |
| 2026-03-30 | 20.00 | 20.04 | 18.82 | 19.05 | -2.21% | 4,793,903 |
| 2026-03-27 | 18.74 | 19.66 | 18.59 | 19.48 | +3.51% | 5,526,084 |
| 2026-03-26 | 19.53 | 19.80 | 18.77 | 18.82 | -5.99% | 5,086,915 |
| 2026-03-25 | 19.98 | 20.37 | 19.65 | 20.02 | +5.65% | 6,362,762 |
| 2026-03-24 | 18.27 | 19.02 | 18.07 | 18.95 | +0.53% | 5,170,579 |
| 2026-03-23 | 18.48 | 19.05 | 18.27 | 18.85 | +4.26% | 6,474,217 |
| 2026-03-20 | 18.32 | 18.77 | 17.80 | 18.08 | -3.06% | 5,560,086 |
| 2026-03-19 | 18.89 | 18.90 | 17.50 | 18.65 | -6.19% | 10,897,593 |
| 2026-03-18 | 20.70 | 20.76 | 19.79 | 19.88 | -6.27% | 5,983,184 |
| 2026-03-17 | 21.23 | 21.39 | 20.86 | 21.21 | +0.33% | 2,887,711 |
| 2026-03-16 | 21.21 | 21.36 | 20.55 | 21.14 | +1.98% | 4,788,607 |
| 2026-03-13 | 21.82 | 21.82 | 20.58 | 20.73 | -5.13% | 5,816,329 |
| 2026-03-12 | 22.42 | 22.42 | 21.63 | 21.85 | -2.93% | 3,418,626 |
| 2026-03-11 | 22.62 | 22.93 | 22.05 | 22.51 | -2.26% | 4,021,710 |
| 2026-03-10 | 22.95 | 23.41 | 22.62 | 23.03 | +2.36% | 4,827,940 |
| 2026-03-09 | 21.41 | 22.55 | 20.52 | 22.50 | +0.94% | 7,303,349 |
| 2026-03-06 | 22.44 | 22.86 | 21.89 | 22.29 | -3.26% | 3,772,592 |
| 2026-03-05 | 24.00 | 24.33 | 22.60 | 23.04 | -7.10% | 6,995,929 |
| 2026-03-04 | 25.68 | 25.68 | 24.73 | 24.80 | -0.56% | 4,438,252 |
| 2026-03-03 | 25.04 | 25.34 | 23.66 | 24.94 | -6.73% | 5,874,026 |
| 2026-03-02 | 27.48 | 27.68 | 25.88 | 26.74 | -5.61% | 12,034,060 |
| 2026-02-27 | 28.04 | 28.53 | 27.71 | 28.33 | +1.07% | 11,566,291 |
| 2026-02-26 | 27.36 | 28.09 | 27.06 | 28.03 | +1.15% | 6,635,199 |
| 2026-02-25 | 28.26 | 28.45 | 27.64 | 27.71 | -0.32% | 5,968,909 |
| 2026-02-24 | 25.65 | 27.89 | 25.57 | 27.80 | +6.68% | 5,729,578 |
| 2026-02-23 | 24.85 | 26.32 | 24.64 | 26.06 | +4.32% | 7,322,900 |
| 2026-02-20 | 23.75 | 25.05 | 23.21 | 24.98 | +0.97% | 10,162,931 |
| 2026-02-19 | 24.30 | 25.06 | 24.03 | 24.74 | -0.76% | 7,144,609 |
| 2026-02-18 | 25.62 | 25.76 | 24.40 | 24.93 | -1.03% | 6,931,336 |
| 2026-02-17 | 25.04 | 25.25 | 23.77 | 25.19 | -3.49% | 8,169,868 |
| 2026-02-13 | 24.88 | 26.20 | 24.71 | 26.10 | +2.80% | 5,067,732 |
| 2026-02-12 | 25.99 | 26.36 | 24.47 | 25.39 | -3.93% | 8,815,554 |
| 2026-02-11 | 26.43 | 26.53 | 25.41 | 26.43 | +4.10% | 6,013,162 |
| 2026-02-10 | 25.55 | 25.70 | 24.93 | 25.39 | -2.01% | 4,372,886 |
| 2026-02-09 | 24.95 | 26.00 | 24.85 | 25.91 | +4.77% | 4,059,866 |
| 2026-02-06 | 24.48 | 24.82 | 24.16 | 24.73 | +5.23% | 4,690,532 |
| 2026-02-05 | 24.40 | 25.15 | 23.40 | 23.50 | -8.02% | 7,037,526 |
| 2026-02-04 | 27.06 | 27.06 | 24.55 | 25.55 | -2.70% | 8,399,082 |
| 2026-02-03 | 25.46 | 26.27 | 25.11 | 26.26 | +8.96% | 9,221,206 |
| 2026-02-02 | 23.62 | 24.48 | 23.44 | 24.10 | +1.77% | 4,816,904 |
| 2026-01-30 | 25.01 | 25.43 | 23.34 | 23.68 | -12.00% | 9,067,336 |
| 2026-01-29 | 28.30 | 28.74 | 25.76 | 26.91 | -0.63% | 15,319,305 |
| 2026-01-28 | 26.76 | 27.09 | 26.18 | 27.08 | +3.20% | 8,909,238 |
| 2026-01-27 | 25.69 | 26.26 | 25.38 | 26.24 | +3.19% | 6,107,118 |
| 2026-01-26 | 25.97 | 26.48 | 25.29 | 25.43 | +1.84% | 8,260,236 |
| 2026-01-23 | 24.76 | 25.25 | 24.30 | 24.97 | +3.57% | 5,780,365 |
| 2026-01-22 | 24.10 | 24.63 | 23.65 | 24.11 | +0.25% | 5,466,650 |
| 2026-01-21 | 25.24 | 25.46 | 23.83 | 24.05 | -2.59% | 9,649,359 |
| 2026-01-20 | 22.81 | 24.73 | 22.62 | 24.69 | +9.73% | 10,113,121 |
| 2026-01-16 | 22.35 | 22.65 | 22.02 | 22.50 | -1.14% | 6,535,333 |
| 2026-01-15 | 22.72 | 23.20 | 22.55 | 22.76 | -1.43% | 4,012,543 |
| 2026-01-14 | 22.88 | 23.16 | 22.58 | 23.09 | +2.58% | 4,466,625 |
| 2026-01-13 | 23.06 | 23.34 | 22.43 | 22.51 | -0.13% | 5,991,705 |
| 2026-01-12 | 22.30 | 22.65 | 22.10 | 22.54 | +4.55% | 3,979,202 |
| 2026-01-09 | 21.39 | 21.71 | 21.07 | 21.56 | +2.13% | 3,174,955 |
| 2026-01-08 | 20.83 | 21.15 | 20.47 | 21.11 | -0.38% | 3,878,401 |
| 2026-01-07 | 20.78 | 21.28 | 20.08 | 21.19 | -1.12% | 5,059,930 |
| 2026-01-06 | 21.60 | 22.12 | 21.39 | 21.43 | +0.61% | 4,795,925 |
| 2026-01-05 | 20.65 | 21.44 | 20.54 | 21.30 | +5.97% | 3,995,821 |
| 2026-01-02 | 20.28 | 20.69 | 19.69 | 20.10 | +1.26% | 3,583,193 |
| 2025-12-31 | 19.73 | 19.99 | 19.60 | 19.85 | -0.25% | 4,319,172 |
| 2025-12-30 | 19.90 | 20.17 | 19.60 | 19.90 | +2.52% | 3,451,735 |
| 2025-12-29 | 19.35 | 19.80 | 19.10 | 19.41 | -4.01% | 5,529,344 |
| 2025-12-26 | 20.26 | 20.32 | 20.02 | 20.22 | +1.81% | 2,408,557 |
| 2025-12-24 | 19.94 | 19.96 | 19.51 | 19.86 | -0.40% | 1,502,844 |
| 2025-12-23 | 19.84 | 20.16 | 19.69 | 19.94 | +1.12% | 3,995,995 |
| 2025-12-22 | 19.82 | 19.89 | 19.57 | 19.72 | +2.34% | 3,590,344 |
| 2025-12-19 | 19.18 | 19.73 | 19.10 | 19.27 | +1.58% | 3,910,837 |
| 2025-12-18 | 19.14 | 19.23 | 18.79 | 18.97 | -0.11% | 5,419,780 |
| 2025-12-17 | 18.88 | 19.20 | 18.50 | 18.99 | +2.26% | 6,082,472 |
| 2025-12-16 | 18.69 | 19.05 | 18.51 | 18.57 | -1.49% | 2,830,776 |
| 2025-12-15 | 19.16 | 19.30 | 18.80 | 18.85 | +0.91% | 4,998,414 |
| 2025-12-12 | 18.84 | 19.07 | 18.26 | 18.68 | +0.32% | 7,270,040 |
| 2025-12-11 | 18.26 | 19.06 | 18.26 | 18.62 | +2.03% | 3,914,682 |
| 2025-12-10 | 17.61 | 18.45 | 17.58 | 18.25 | +3.87% | 7,538,840 |
| 2025-12-09 | 17.10 | 17.75 | 16.90 | 17.57 | +1.21% | 3,375,928 |
| 2025-12-08 | 17.59 | 17.77 | 17.34 | 17.36 | -0.69% | 4,292,638 |
| 2025-12-05 | 17.69 | 18.00 | 17.40 | 17.48 | +0.81% | 5,063,819 |
| 2025-12-04 | 17.21 | 17.83 | 17.00 | 17.34 | -0.29% | 4,851,445 |
| 2025-12-03 | 17.06 | 17.55 | 16.86 | 17.39 | +5.78% | 6,920,943 |
| 2025-12-02 | 16.85 | 16.88 | 16.13 | 16.44 | -2.49% | 3,949,105 |
| 2025-12-01 | 17.15 | 17.28 | 16.86 | 16.86 | -0.59% | 3,498,935 |
| 2025-11-28 | 16.99 | 17.12 | 16.84 | 16.96 | +2.23% | 2,227,661 |
| 2025-11-26 | 16.15 | 16.75 | 16.11 | 16.59 | +5.27% | 3,348,101 |
| 2025-11-25 | 15.76 | 16.00 | 15.50 | 15.76 | +0.32% | 3,714,886 |
| 2025-11-24 | 15.00 | 15.75 | 14.86 | 15.71 | +5.44% | 2,364,657 |
| 2025-11-21 | 14.58 | 15.01 | 14.34 | 14.90 | +2.19% | 4,078,164 |
| 2025-11-20 | 15.71 | 15.78 | 14.54 | 14.58 | -5.81% | 5,541,507 |
| 2025-11-19 | 15.46 | 16.02 | 15.22 | 15.48 | +2.45% | 4,350,009 |
| 2025-11-18 | 15.37 | 15.44 | 14.91 | 15.11 | -1.44% | 5,459,553 |
| 2025-11-17 | 15.62 | 15.71 | 15.16 | 15.33 | -2.79% | 4,886,268 |
| 2025-11-14 | 15.25 | 15.97 | 15.09 | 15.77 | -0.57% | 5,090,689 |
| 2025-11-13 | 17.08 | 17.12 | 15.69 | 15.86 | -6.65% | 7,492,521 |
| 2025-11-12 | 16.49 | 17.31 | 16.07 | 16.99 | +2.41% | 13,478,054 |
| 2025-11-11 | 16.73 | 16.86 | 16.47 | 16.59 | -1.60% | 6,467,168 |
| 2025-11-10 | 16.66 | 17.05 | 16.47 | 16.86 | +4.53% | 7,436,422 |
| 2025-11-07 | 15.57 | 16.15 | 15.42 | 16.13 | +2.48% | 4,491,104 |
| 2025-11-06 | 15.75 | 16.05 | 15.60 | 15.74 | +0.64% | 4,937,388 |
| 2025-11-05 | 15.16 | 15.75 | 15.05 | 15.64 | +5.32% | 6,171,497 |
| 2025-11-04 | 15.10 | 15.29 | 14.85 | 14.85 | -6.19% | 5,547,436 |
| 2025-11-03 | 15.90 | 15.91 | 15.29 | 15.83 | -1.06% | 6,417,485 |
| 2025-10-31 | 15.81 | 16.11 | 15.69 | 16.00 | +0.69% | 4,630,973 |
| 2025-10-30 | 15.88 | 16.09 | 15.70 | 15.89 | -2.09% | 5,101,851 |
| 2025-10-29 | 16.51 | 16.64 | 16.02 | 16.23 | +0.43% | 6,306,736 |
| 2025-10-28 | 15.25 | 16.21 | 15.25 | 16.16 | +4.26% | 7,995,089 |
| 2025-10-27 | 15.83 | 15.87 | 14.94 | 15.50 | -2.08% | 8,193,543 |
| 2025-10-24 | 15.37 | 15.91 | 15.24 | 15.83 | +2.59% | 7,415,771 |
| 2025-10-23 | 15.45 | 15.60 | 15.23 | 15.43 | +2.25% | 5,821,491 |
| 2025-10-22 | 14.99 | 15.24 | 14.81 | 15.09 | -0.85% | 7,271,813 |
| 2025-10-21 | 15.75 | 15.76 | 15.12 | 15.22 | -7.36% | 8,375,069 |
| 2025-10-20 | 16.91 | 16.98 | 16.35 | 16.43 | +0.12% | 6,680,670 |
| 2025-10-17 | 16.94 | 17.22 | 16.16 | 16.41 | -4.87% | 6,655,454 |
| 2025-10-16 | 17.58 | 17.60 | 16.94 | 17.25 | -0.35% | 6,734,368 |
| 2025-10-15 | 17.42 | 17.65 | 17.12 | 17.31 | +1.64% | 8,869,850 |
| 2025-10-14 | 17.25 | 17.31 | 16.57 | 17.03 | -3.07% | 9,223,857 |
| 2025-10-13 | 17.54 | 17.73 | 17.24 | 17.57 | +6.04% | 6,617,437 |
| 2025-10-10 | 17.10 | 17.41 | 16.41 | 16.57 | -3.04% | 7,203,980 |
| 2025-10-09 | 17.42 | 17.47 | 16.93 | 17.09 | -0.18% | 9,968,004 |
| 2025-10-08 | 16.12 | 17.21 | 16.03 | 17.12 | +8.42% | 12,688,008 |
| 2025-10-07 | 16.28 | 16.46 | 15.78 | 15.79 | +0.89% | 7,059,481 |
| 2025-10-06 | 16.00 | 16.25 | 15.65 | 15.65 | -0.57% | 10,000,272 |
| 2025-10-03 | 15.68 | 15.85 | 15.45 | 15.74 | +1.88% | 7,708,551 |
| 2025-10-02 | 15.62 | 15.79 | 15.04 | 15.45 | +0.52% | 6,485,312 |
| 2025-10-01 | 15.20 | 15.47 | 15.19 | 15.37 | +1.39% | 7,383,898 |
| 2025-09-30 | 15.10 | 15.18 | 14.88 | 15.16 | -0.33% | 6,795,138 |
| 2025-09-29 | 14.57 | 15.48 | 14.50 | 15.21 | +7.42% | 17,056,724 |
| 2025-09-26 | 13.98 | 14.22 | 13.91 | 14.16 | +1.43% | 6,503,282 |
| 2025-09-25 | 14.04 | 14.33 | 13.84 | 13.96 | -1.13% | 7,736,081 |
| 2025-09-24 | 14.00 | 14.42 | 13.90 | 14.12 | +5.06% | 13,133,583 |
| 2025-09-23 | 14.27 | 14.31 | 13.00 | 13.44 | -5.42% | 17,728,771 |
| 2025-09-22 | 13.97 | 14.23 | 13.90 | 14.21 | +2.38% | 13,998,807 |
| 2025-09-19 | 13.45 | 13.99 | 13.40 | 13.88 | +3.50% | 5,808,882 |
| 2025-09-18 | 13.55 | 13.63 | 13.35 | 13.41 | -0.81% | 5,176,422 |
| 2025-09-17 | 13.46 | 13.69 | 13.35 | 13.52 | -1.02% | 5,284,664 |
| 2025-09-16 | 13.89 | 13.91 | 13.57 | 13.66 | -1.66% | 4,026,243 |
| 2025-09-15 | 13.62 | 13.96 | 13.51 | 13.89 | +2.66% | 5,241,788 |
| 2025-09-12 | 13.53 | 13.61 | 13.44 | 13.53 | -0.29% | 5,299,978 |
| 2025-09-11 | 13.46 | 13.64 | 13.37 | 13.57 | +0.82% | 4,165,083 |
| 2025-09-10 | 13.08 | 13.48 | 13.08 | 13.46 | +3.46% | 4,430,720 |
| 2025-09-09 | 13.26 | 13.55 | 12.98 | 13.01 | -1.36% | 5,761,060 |
| 2025-09-08 | 13.03 | 13.24 | 12.90 | 13.19 | +3.69% | 5,969,888 |
| 2025-09-05 | 12.62 | 12.81 | 12.53 | 12.72 | +2.58% | 5,105,991 |
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：8月（+27.46%）。最も弱い月：7月（-6.04%）。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 · 2026-09-02 時点
クイック回答
Hudbay Minerals Inc.（HBM）の直近終値は？
2026-09-02 時点で 27.32。Closelookデータレイクの日次価格記録より。
HBM の52週高値・安値は？
直近52週間で高値 32.15、安値 11.62（2026-09-02 時点）。
Hudbay Minerals Inc. が歴史的に最も強い月と弱い月は？
歴史的に、HBM の最も強い月は 8月（平均 +27.46%）、最も弱い月は 7月（平均 -6.04%）。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418本から計算。