HCI Group Inc（HCI）— 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	196.07	199.11	196.07	198.55	+1.11%	119,700
2026-10-15	199.84	200.27	195.57	196.38	+0.32%	190,400
2026-10-14	197.84	198.05	191.72	195.76	-1.57%	155,200
2026-10-13	199.27	200.40	195.90	198.88	+0.67%	230,200
2026-10-12	192.32	197.61	192.32	197.55	+3.06%	149,800
2026-10-09	191.95	195.75	190.26	191.69	-0.34%	156,000
2026-10-08	187.44	193.63	185.35	192.35	+3.01%	175,900
2026-10-07	182.96	188.22	182.77	186.73	+1.25%	148,700
2026-10-06	186.16	187.72	183.44	184.43	-0.80%	164,266
2026-10-05	184.33	187.70	184.28	185.91	+0.90%	139,226
2026-10-02	182.02	184.26	180.55	184.25	+1.58%	126,600
2026-10-01	173.24	182.46	173.24	181.39	+4.36%	253,000
2026-09-30	177.70	177.70	173.09	173.82	-1.51%	209,600
2026-09-29	176.50	176.67	173.42	176.49	+0.68%	110,700
2026-09-28	174.73	177.00	173.38	175.29	+0.20%	163,600
2026-09-25	177.74	177.74	173.61	174.94	-1.10%	238,100
2026-09-24	176.71	178.20	176.34	176.89	+0.44%	96,000
2026-09-23	180.52	180.52	174.37	176.12	-2.27%	171,100
2026-09-22	184.39	184.69	180.08	180.22	-2.16%	139,500
2026-09-21	187.20	187.90	183.48	184.19	-1.85%	137,800
2026-09-18	187.39	187.97	184.90	187.67	-0.06%	356,100
2026-09-17	188.65	189.31	185.09	187.79	-0.14%	218,914
2026-09-16	186.12	188.63	184.55	188.06	+0.99%	172,800
2026-09-15	185.82	187.19	184.04	186.22	-0.16%	292,000
2026-09-14	187.81	189.02	185.96	186.52	+0.43%	161,700
2026-09-11	188.80	188.80	182.83	185.73	-0.46%	150,700
2026-09-10	190.11	190.54	185.74	186.59	+0.48%	84,800
2026-09-09	185.19	186.57	183.58	185.70	-0.21%	117,200
2026-09-08	185.21	188.84	184.04	186.09	-0.83%	146,900
2026-09-04	187.82	189.77	186.08	187.64	-1.20%	143,900
2026-09-03	189.18	193.28	189.18	189.92	+1.36%	186,900
2026-09-02	189.38	191.27	186.90	187.37	-0.26%	121,100
2026-09-01	186.19	189.33	186.19	187.86	+1.15%	137,500
2026-08-31	186.61	186.80	184.69	185.73	-0.30%	73,600
2026-08-28	187.73	190.33	186.19	186.29	-0.32%	85,400
2026-08-27	184.93	187.59	183.56	186.88	-0.11%	100,300
2026-08-26	185.41	189.09	185.41	187.08	+0.75%	139,399
2026-08-25	185.95	187.55	183.02	185.69	+0.21%	165,517
2026-08-24	183.65	187.75	183.65	185.31	+1.53%	155,211
2026-08-21	182.77	184.70	181.50	182.52	+0.27%	191,000
2026-08-20	181.31	184.34	179.41	182.03	-0.56%	84,900
2026-08-19	185.42	187.85	182.92	183.05	-1.07%	192,200
2026-08-18	184.50	186.70	183.54	185.03	+1.30%	180,000
2026-08-17	184.00	184.82	181.80	182.65	-0.92%	85,900
2026-08-14	186.59	187.99	183.92	184.35	-1.07%	125,300
2026-08-13	185.98	187.80	184.36	186.34	+1.49%	132,100
2026-08-12	184.37	187.55	182.59	183.60	-0.42%	147,100
2026-08-11	184.85	186.65	182.20	184.37	-0.26%	294,800
2026-08-10	186.55	187.58	183.20	184.85	-2.04%	146,400
2026-08-07	188.99	198.98	185.00	188.69	+4.31%	277,200
2026-08-06	180.21	180.98	176.88	180.89	+1.36%	132,300
2026-08-05	180.46	181.07	177.58	178.47	-0.17%	86,000
2026-08-04	177.77	180.59	175.56	178.77	-0.28%	146,700
2026-08-03	175.32	179.70	175.32	179.28	+2.44%	281,500
2026-07-31	180.17	181.69	174.69	175.01	-3.85%	224,900
2026-07-30	183.25	183.25	178.94	182.02	-0.75%	117,700
2026-07-29	177.54	183.51	177.54	183.40	+2.30%	167,800
2026-07-28	177.78	180.70	175.78	179.27	+1.89%	173,200
2026-07-27	179.01	181.02	175.80	175.94	-1.62%	191,200
2026-07-24	177.00	180.21	176.00	178.83	+2.22%	122,800
2026-07-23	174.27	175.98	172.40	174.95	-0.38%	159,500
2026-07-22	178.42	178.42	174.19	175.61	-1.87%	164,300
2026-07-21	179.53	181.21	177.62	178.96	-0.43%	107,700
2026-07-20	177.89	181.46	177.89	179.74	+0.99%	127,700
2026-07-17	178.25	184.72	177.23	177.97	-0.20%	142,200
2026-07-16	174.70	180.71	174.70	178.32	+2.37%	143,800
2026-07-15	178.80	178.80	171.63	174.20	-3.19%	199,100
2026-07-14	182.72	184.37	179.88	179.94	-1.65%	175,800
2026-07-13	184.18	186.17	180.08	182.95	+0.19%	175,000
2026-07-10	180.42	182.78	180.42	182.60	+1.01%	99,400
2026-07-09	181.75	182.91	177.81	180.78	+0.84%	190,300
2026-07-08	179.67	181.95	178.28	179.28	-0.63%	216,900
2026-07-07	183.33	185.59	179.84	180.41	-0.72%	120,900
2026-07-06	182.00	182.50	180.70	181.72	-0.50%	177,100
2026-07-02	180.43	185.58	179.83	182.64	+2.24%	183,100
2026-07-01	175.84	180.93	175.50	178.64	+1.93%	167,900
2026-06-30	177.80	179.52	175.19	175.25	-1.77%	168,000
2026-06-29	180.37	181.42	176.00	178.41	-1.14%	207,000
2026-06-26	174.68	180.72	174.68	180.46	+4.21%	659,600
2026-06-25	174.27	175.68	171.60	173.17	-1.03%	153,100
2026-06-24	173.71	178.00	172.64	174.97	+1.29%	180,600
2026-06-23	169.11	173.71	168.51	172.74	+3.18%	185,700
2026-06-22	164.66	170.24	164.66	167.42	+2.32%	152,100
2026-06-18	165.28	166.32	162.35	163.63	-0.55%	280,000
2026-06-17	163.14	167.59	163.14	164.54	+0.18%	160,700
2026-06-16	164.96	165.43	161.35	164.24	+0.66%	146,600
2026-06-15	159.64	163.67	157.35	163.17	+1.70%	193,000
2026-06-12	162.23	163.60	159.47	160.45	-1.03%	168,500
2026-06-11	161.63	165.21	160.85	162.12	+0.55%	156,200
2026-06-10	159.05	163.04	157.32	161.23	+2.29%	112,700
2026-06-09	154.53	157.94	154.53	157.62	+2.44%	121,200
2026-06-08	157.13	157.80	153.67	153.87	-1.98%	160,400
2026-06-05	152.36	158.44	152.00	156.98	+4.49%	163,800
2026-06-04	151.97	154.93	149.44	150.23	+0.27%	270,200
2026-06-03	151.35	151.99	147.06	149.82	-1.54%	190,400
2026-06-02	150.77	153.98	150.05	152.16	+0.64%	132,400
2026-06-01	153.71	155.59	148.60	151.19	-1.87%	150,000
2026-05-29	154.10	156.32	153.30	154.07	-0.30%	183,000
2026-05-28	154.83	156.48	154.02	154.54	-0.75%	117,100
2026-05-27	157.70	159.91	154.41	155.70	-1.11%	127,300
2026-05-26	157.78	160.00	154.85	157.44	-0.22%	217,300
2026-05-22	158.32	160.00	155.86	157.79	-0.43%	160,300
2026-05-21	156.73	159.28	155.40	158.47	+0.17%	188,800
2026-05-20	156.32	158.21	153.26	158.20	+1.60%	128,200
2026-05-19	158.86	160.00	155.07	155.71	-1.80%	148,600
2026-05-18	155.21	158.87	152.05	158.57	+1.39%	130,600
2026-05-15	156.25	157.70	152.58	156.40	-0.03%	144,700
2026-05-14	154.95	156.53	153.13	156.44	+1.74%	179,300
2026-05-13	152.53	156.76	151.92	153.76	+0.36%	147,600
2026-05-12	149.00	153.31	146.71	153.21	+2.84%	329,900
2026-05-11	152.26	154.00	146.64	148.98	-2.14%	304,000
2026-05-08	152.68	154.17	148.25	152.24	-0.38%	221,900
2026-05-07	152.13	153.00	144.75	152.82	-0.71%	263,700
2026-05-06	155.33	156.28	152.63	153.91	-0.56%	245,400
2026-05-05	149.65	156.59	149.65	154.78	+3.71%	143,000
2026-05-04	151.41	155.42	148.54	149.25	-2.00%	134,300
2026-05-01	154.68	155.36	152.24	152.30	-0.83%	124,500
2026-04-30	153.57	154.79	151.89	153.57	-1.04%	124,900
2026-04-29	157.17	158.75	154.03	155.18	-1.87%	127,300
2026-04-28	156.88	159.58	156.24	158.13	+1.82%	155,900
2026-04-27	155.33	158.61	154.18	155.31	-0.98%	187,400
2026-04-24	153.06	157.02	150.46	156.84	+2.16%	189,600
2026-04-23	153.91	156.00	151.24	153.52	-0.25%	134,100
2026-04-22	151.85	153.98	149.00	153.91	+1.13%	291,700
2026-04-21	155.25	158.16	151.25	152.19	-1.56%	292,900
2026-04-20	157.23	159.79	151.34	154.60	-1.93%	301,200
2026-04-17	157.13	160.80	156.83	157.65	+0.92%	278,700
2026-04-16	155.11	156.66	152.97	156.22	+0.61%	316,100
2026-04-15	153.23	157.00	153.23	155.28	+1.23%	209,400
2026-04-14	152.02	155.60	150.01	153.39	+0.33%	186,500
2026-04-13	150.14	156.23	149.63	152.88	+2.43%	264,600
2026-04-10	155.52	155.98	148.15	149.26	-3.90%	204,000
2026-04-09	153.42	158.36	152.97	155.31	+0.62%	374,200
2026-04-08	156.88	156.88	153.44	154.36	-0.13%	257,400
2026-04-07	153.81	156.79	152.87	154.56	+0.38%	200,900
2026-04-06	150.84	153.97	149.99	153.97	+0.57%	235,700
2026-04-02	153.17	155.51	151.64	153.09	-0.55%	162,400
2026-04-01	155.52	156.80	152.50	153.94	-0.43%	121,300
2026-03-31	156.50	157.77	154.07	154.61	-0.39%	124,000
2026-03-30	150.43	155.97	150.43	155.21	+3.14%	96,000
2026-03-27	152.43	152.79	149.61	150.49	-1.65%	108,500
2026-03-26	153.14	155.69	152.10	153.01	-0.55%	86,900
2026-03-25	157.09	158.22	152.62	153.85	-0.76%	88,300
2026-03-24	153.27	156.93	153.27	155.03	+0.98%	149,900
2026-03-23	154.08	154.51	150.60	153.52	+1.30%	244,000
2026-03-20	153.87	155.32	150.45	151.55	-1.62%	286,800
2026-03-19	156.43	156.50	152.12	154.04	-1.60%	129,500
2026-03-18	158.76	159.50	155.82	156.54	-2.88%	189,900
2026-03-17	166.69	167.04	160.95	161.18	-2.19%	138,700
2026-03-16	168.61	170.05	164.71	164.79	-1.55%	109,700
2026-03-13	165.61	171.24	163.21	167.39	+2.59%	102,700
2026-03-12	158.78	164.60	158.78	163.16	+1.71%	101,400
2026-03-11	161.17	162.25	159.83	160.42	-1.06%	79,200
2026-03-10	164.22	165.59	161.64	162.14	-1.06%	98,000
2026-03-09	167.78	167.78	162.19	163.87	-3.28%	129,300
2026-03-06	170.81	170.81	166.23	169.42	-1.30%	100,700
2026-03-05	172.64	173.60	166.37	171.65	-1.55%	151,600
2026-03-04	176.25	176.84	172.30	174.35	-0.91%	109,100
2026-03-03	175.05	182.00	170.79	175.95	+1.26%	175,800
2026-03-02	175.28	176.75	172.69	173.76	-1.51%	119,400
2026-02-27	169.69	177.03	164.99	176.42	+3.65%	166,400
2026-02-26	179.63	180.00	166.18	170.20	+4.10%	262,300
2026-02-25	157.73	165.34	157.00	163.50	+4.41%	130,200
2026-02-24	153.04	157.01	152.01	156.60	+2.07%	91,000
2026-02-23	155.62	158.41	153.21	153.42	-1.73%	70,800
2026-02-20	156.37	156.40	151.98	156.12	+0.53%	113,400
2026-02-19	157.52	158.12	155.10	155.29	-1.41%	123,300
2026-02-18	162.00	163.39	157.17	157.51	-1.56%	80,500
2026-02-17	157.86	162.14	157.86	160.00	+1.29%	90,700
2026-02-13	159.99	159.99	157.60	157.96	-2.24%	105,100
2026-02-12	165.73	167.71	158.36	161.58	-1.94%	92,500
2026-02-11	163.86	165.97	160.65	164.77	+1.22%	114,700
2026-02-10	160.26	164.36	159.36	162.78	+1.28%	81,200
2026-02-09	163.47	165.22	160.41	160.73	-1.57%	97,900
2026-02-06	161.58	164.27	161.06	163.29	+1.73%	97,800
2026-02-05	158.80	162.45	158.80	160.51	+2.73%	156,100
2026-02-04	158.54	161.24	156.17	156.25	-0.06%	131,400
2026-02-03	157.17	160.00	155.77	156.34	-0.64%	123,900
2026-02-02	159.27	160.48	156.84	157.34	-0.84%	102,300
2026-01-30	158.92	161.80	157.70	158.67	-1.08%	113,300
2026-01-29	157.02	161.65	156.51	160.40	+3.15%	147,200
2026-01-28	152.79	156.89	152.22	155.50	+2.20%	215,000
2026-01-27	159.34	159.34	151.45	152.15	-4.10%	255,000
2026-01-26	158.44	160.50	155.14	158.66	+0.10%	157,400
2026-01-23	160.69	160.69	154.67	158.50	-0.95%	436,900
2026-01-22	169.52	169.52	159.83	160.02	-5.93%	359,100
2026-01-21	172.76	173.96	168.86	170.10	-0.92%	113,900
2026-01-20	175.95	178.50	171.26	171.68	-2.43%	127,900
2026-01-16	173.25	176.69	173.25	175.95	+0.57%	117,300
2026-01-15	176.80	180.34	174.37	174.95	-0.86%	199,600
2026-01-14	176.80	180.32	174.28	176.46	+0.23%	128,100
2026-01-13	179.97	180.79	173.78	176.06	-1.87%	137,300
2026-01-12	174.10	179.86	173.00	179.41	+3.10%	115,900
2026-01-09	174.11	176.63	172.25	174.02	-0.40%	104,700
2026-01-08	173.98	177.32	172.25	174.72	+0.58%	121,300
2026-01-07	175.00	176.20	172.04	173.71	-0.62%	212,500
2026-01-06	180.00	180.00	171.30	174.79	-3.68%	259,600
2026-01-05	182.60	185.89	180.90	181.46	-1.32%	241,400
2026-01-02	191.78	195.89	182.49	183.89	-4.07%	135,900
2025-12-31	192.12	193.00	189.98	191.69	+0.08%	81,000
2025-12-30	192.75	193.98	190.81	191.53	-0.67%	83,500
2025-12-29	192.82	193.35	190.77	192.82	+0.40%	104,500
2025-12-26	194.71	196.48	190.72	192.06	-1.27%	81,700
2025-12-24	195.66	195.66	191.15	194.54	-0.72%	112,500
2025-12-23	193.86	196.87	192.92	195.95	+1.06%	77,900
2025-12-22	189.00	194.65	183.13	193.90	+2.08%	129,700
2025-12-19	188.55	191.65	187.94	189.94	+0.21%	195,400
2025-12-18	187.34	190.29	183.99	189.54	+1.96%	80,000
2025-12-17	183.99	187.24	183.33	185.89	+0.89%	81,200
2025-12-16	187.53	189.98	183.36	184.25	-1.43%	135,800
2025-12-15	187.95	190.46	185.92	186.92	-0.29%	195,900
2025-12-12	183.37	187.62	180.36	187.47	+2.88%	188,200
2025-12-11	175.90	182.34	171.99	182.22	+4.01%	105,800
2025-12-10	173.68	177.40	172.51	175.20	+0.89%	145,000
2025-12-09	170.59	174.15	170.59	173.66	+2.21%	104,100
2025-12-08	172.38	173.11	168.93	169.90	-0.16%	196,400
2025-12-05	173.41	173.47	169.03	170.17	-1.64%	195,300
2025-12-04	177.85	181.00	172.50	173.01	-3.70%	225,700
2025-12-03	177.56	181.51	177.12	179.65	+1.50%	145,800
2025-12-02	175.71	178.55	174.11	176.99	+0.79%	122,900
2025-12-01	176.90	179.75	173.50	175.60	-1.21%	186,500
2025-11-28	178.80	180.60	177.64	177.75	+0.71%	187,400
2025-11-26	177.97	179.62	174.80	176.50	+0.51%	218,700
2025-11-25	174.39	178.26	174.00	175.60	+0.61%	120,000
2025-11-24	173.99	176.75	172.87	174.53	+0.42%	150,700
2025-11-21	170.64	175.79	168.58	173.80	+2.00%	260,500
2025-11-20	175.10	179.67	169.00	170.39	-1.62%	209,700
2025-11-19	175.78	179.51	170.12	173.20	-0.59%	191,000
2025-11-18	172.22	175.93	168.30	174.23	+0.28%	119,500
2025-11-17	180.49	180.77	171.82	173.75	-3.47%	116,000
2025-11-14	184.09	184.09	176.32	179.99	-2.06%	223,700
2025-11-13	185.07	187.62	181.21	183.77	-2.99%	150,700
2025-11-12	189.30	192.39	187.38	189.43	+1.11%	141,200
2025-11-11	189.02	191.22	184.41	187.35	-0.66%	127,200
2025-11-10	185.80	190.07	183.58	188.60	+3.97%	192,900
2025-11-07	199.20	200.95	176.10	181.40	-6.98%	344,400
2025-11-06	203.50	204.00	193.99	195.01	-4.22%	299,300
2025-11-05	206.20	206.20	199.83	203.61	-1.23%	297,900
2025-11-04	201.81	207.52	200.61	206.15	+1.96%	190,200
2025-11-03	203.88	208.80	201.17	202.18	-0.90%	262,300
2025-10-31	203.64	207.08	200.96	204.01	+1.00%	199,500
2025-10-30	201.27	204.72	201.27	202.00	+0.50%	179,000
2025-10-29	200.64	203.83	199.22	201.00	-0.37%	119,200
2025-10-28	204.00	208.00	201.74	201.74	-1.11%	124,500
2025-10-27	206.55	208.50	202.95	204.00	-1.16%	159,900
2025-10-24	207.83	210.50	205.00	206.40	+0.01%	119,000
2025-10-23	202.00	207.72	196.08	206.37	+2.68%	136,800
2025-10-22	198.00	201.75	195.83	200.98	+2.06%	182,900
2025-10-21	194.90	198.52	194.40	196.92	+0.53%	108,900
2025-10-20	190.61	196.28	188.77	195.89	+3.12%	115,000

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（+11.83%）。最も弱い月：11月（-12.08%）。日次データ2年分（2025–2026）に基づく。

1月-3.60%
2月+10.09%
3月-2.21%
4月-0.36%
5月+8.63%
6月+2.39%
7月-3.21%
8月+11.83%
9月+2.86%
10月+9.18%
11月-12.08%
12月+9.16%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

HCI Group Inc（HCI）の直近終値は？

2026-10-16 時点で 198.55。Closelookデータレイクの日次価格記録より。

HCI の52週高値・安値は？

直近52週間で高値 210.50、安値 144.75（2026-10-16 時点）。

HCI Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、HCI の最も強い月は 8月（平均 +11.83%）、最も弱い月は 11月（平均 -12.08%）。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449本から計算。