Hamburger Hafen Und Logistik A-SP（HHFA.DE）— 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 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 724 |
| 2026-09-01 | 21.60 | 21.60 | 21.50 | 21.60 | +0.00% | 1,203 |
| 2026-08-31 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 503 |
| 2026-08-28 | 21.50 | 21.60 | 21.50 | 21.60 | -0.46% | 1,286 |
| 2026-08-27 | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 4,540 |
| 2026-08-26 | 21.50 | 21.70 | 21.50 | 21.60 | +0.00% | 1,998 |
| 2026-08-25 | 21.50 | 21.70 | 21.50 | 21.60 | -0.46% | 1,787 |
| 2026-08-24 | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 40 |
| 2026-08-21 | 21.50 | 21.70 | 21.50 | 21.60 | +0.47% | 2,646 |
| 2026-08-20 | 21.60 | 21.70 | 21.50 | 21.50 | -0.46% | 3,956 |
| 2026-08-19 | 21.50 | 21.70 | 21.50 | 21.60 | -0.46% | 2,214 |
| 2026-08-18 | 21.70 | 21.70 | 21.50 | 21.70 | +0.00% | 4,305 |
| 2026-08-17 | 21.70 | 21.70 | 21.70 | 21.70 | +0.46% | 935 |
| 2026-08-14 | 21.60 | 21.70 | 21.50 | 21.60 | +0.47% | 991 |
| 2026-08-13 | 21.60 | 21.80 | 21.50 | 21.50 | -1.38% | 11,457 |
| 2026-08-12 | 21.50 | 21.80 | 21.50 | 21.80 | +0.46% | 378 |
| 2026-08-11 | 21.80 | 21.80 | 21.50 | 21.70 | -0.46% | 581 |
| 2026-08-10 | 21.60 | 21.90 | 21.60 | 21.80 | +0.46% | 3,915 |
| 2026-08-07 | 21.70 | 21.70 | 21.60 | 21.70 | +0.46% | 2,069 |
| 2026-08-06 | 21.60 | 21.80 | 21.60 | 21.60 | -0.46% | 4,231 |
| 2026-08-05 | 21.50 | 21.80 | 21.50 | 21.70 | +0.46% | 8,894 |
| 2026-08-04 | 21.70 | 21.70 | 21.50 | 21.60 | +0.00% | 661 |
| 2026-08-03 | 21.70 | 21.70 | 21.60 | 21.60 | +0.00% | 36 |
| 2026-07-31 | 21.60 | 21.70 | 21.60 | 21.60 | +0.00% | 4,561 |
| 2026-07-30 | 21.80 | 21.80 | 21.50 | 21.60 | -0.46% | 1,407 |
| 2026-07-29 | 21.80 | 21.80 | 21.70 | 21.70 | +0.00% | 42 |
| 2026-07-28 | 21.80 | 21.80 | 21.50 | 21.70 | +0.00% | 374 |
| 2026-07-27 | 21.60 | 21.80 | 21.50 | 21.70 | +0.46% | 1,967 |
| 2026-07-24 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 1,287 |
| 2026-07-23 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 19,524 |
| 2026-07-22 | 21.60 | 21.80 | 21.60 | 21.70 | -0.46% | 582 |
| 2026-07-21 | 21.70 | 22.00 | 21.70 | 21.80 | +0.93% | 7,093 |
| 2026-07-20 | 21.50 | 21.60 | 21.50 | 21.60 | -0.46% | 140 |
| 2026-07-17 | 21.70 | 21.70 | 21.50 | 21.70 | +0.00% | 1,536 |
| 2026-07-16 | 21.70 | 21.80 | 21.60 | 21.70 | +0.46% | 349 |
| 2026-07-15 | 21.80 | 21.80 | 21.60 | 21.60 | -0.46% | 3,456 |
| 2026-07-14 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 35,767 |
| 2026-07-13 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 1,303 |
| 2026-07-10 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 16,915 |
| 2026-07-09 | 21.80 | 21.80 | 21.70 | 21.80 | +0.46% | 1,108 |
| 2026-07-08 | 21.80 | 21.80 | 21.70 | 21.70 | -0.46% | 1,883 |
| 2026-07-07 | 21.90 | 21.90 | 21.70 | 21.80 | +0.00% | 4,836 |
| 2026-07-06 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 96 |
| 2026-07-03 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 937 |
| 2026-07-02 | 21.80 | 21.80 | 21.70 | 21.80 | +0.00% | 353 |
| 2026-07-01 | 21.90 | 21.90 | 21.70 | 21.80 | +0.00% | 1,524 |
| 2026-06-30 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 233 |
| 2026-06-29 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 6,332 |
| 2026-06-26 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 3,846 |
| 2026-06-25 | 21.90 | 21.90 | 21.70 | 21.80 | +0.46% | 664 |
| 2026-06-24 | 21.70 | 21.90 | 21.70 | 21.70 | -0.46% | 1,602 |
| 2026-06-23 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 814 |
| 2026-06-22 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 3,290 |
| 2026-06-19 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | 136 |
| 2026-06-18 | 21.70 | 21.90 | 21.70 | 21.90 | +0.00% | 137 |
| 2026-06-17 | 21.70 | 21.90 | 21.70 | 21.90 | +0.46% | 2,084 |
| 2026-06-16 | 21.80 | 22.00 | 21.80 | 21.80 | -0.46% | 5,020 |
| 2026-06-15 | 21.80 | 21.90 | 21.80 | 21.90 | +0.46% | 4,437 |
| 2026-06-12 | 22.00 | 22.00 | 21.80 | 21.80 | -0.91% | 4,646 |
| 2026-06-11 | 21.70 | 22.40 | 21.70 | 22.00 | +1.38% | 42,799 |
| 2026-06-10 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 4,988 |
| 2026-06-09 | 21.60 | 21.80 | 21.60 | 21.70 | +0.00% | 11,179 |
| 2026-06-08 | 21.80 | 21.80 | 21.60 | 21.70 | +0.00% | 764 |
| 2026-06-05 | 21.80 | 21.80 | 21.60 | 21.70 | +0.00% | 7,308 |
| 2026-06-04 | 21.60 | 21.70 | 21.60 | 21.70 | +0.46% | 620 |
| 2026-06-03 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 946 |
| 2026-06-02 | 21.70 | 21.80 | 21.60 | 21.80 | +0.46% | 1,456 |
| 2026-06-01 | 21.60 | 21.80 | 21.60 | 21.70 | +0.46% | 1,164 |
| 2026-05-29 | 21.80 | 21.80 | 21.60 | 21.60 | -0.46% | 263 |
| 2026-05-28 | 21.70 | 21.80 | 21.70 | 21.70 | -0.46% | 1,603 |
| 2026-05-27 | 21.60 | 21.80 | 21.60 | 21.80 | +0.00% | 686 |
| 2026-05-26 | 21.60 | 21.80 | 21.60 | 21.80 | +0.93% | 1,481 |
| 2026-05-25 | 21.60 | 21.70 | 21.50 | 21.60 | -0.46% | 326 |
| 2026-05-22 | 21.80 | 21.80 | 21.50 | 21.70 | +0.46% | 583 |
| 2026-05-21 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 133 |
| 2026-05-20 | 21.60 | 21.80 | 21.60 | 21.80 | +0.46% | 3,790 |
| 2026-05-19 | 21.50 | 21.70 | 21.50 | 21.70 | +0.00% | 2,018 |
| 2026-05-18 | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 326 |
| 2026-05-15 | 21.50 | 21.70 | 21.50 | 21.60 | +0.00% | 1,232 |
| 2026-05-14 | 21.60 | 21.70 | 21.60 | 21.60 | +0.00% | 534 |
| 2026-05-13 | 21.50 | 21.80 | 21.50 | 21.60 | +0.00% | 1,764 |
| 2026-05-12 | 21.50 | 21.70 | 21.50 | 21.60 | -0.46% | 739 |
| 2026-05-11 | 21.50 | 21.80 | 21.50 | 21.70 | +0.00% | 4,421 |
| 2026-05-08 | 21.60 | 21.70 | 21.50 | 21.70 | +0.46% | 5,026 |
| 2026-05-07 | 21.70 | 21.70 | 21.60 | 21.60 | +0.00% | 1,556 |
| 2026-05-06 | 21.60 | 21.80 | 21.60 | 21.60 | -1.37% | 7,091 |
| 2026-05-05 | 21.90 | 21.90 | 21.70 | 21.90 | +0.92% | 11,078 |
| 2026-05-04 | 21.70 | 21.80 | 21.60 | 21.70 | +0.00% | 14,769 |
| 2026-04-30 | 21.70 | 21.80 | 21.60 | 21.70 | +0.00% | 1,344 |
| 2026-04-29 | 21.60 | 21.70 | 21.60 | 21.70 | +0.46% | 9,811 |
| 2026-04-28 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 7,321 |
| 2026-04-27 | 21.70 | 21.70 | 21.60 | 21.70 | +0.00% | 474 |
| 2026-04-24 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 2,597 |
| 2026-04-23 | 21.60 | 21.80 | 21.50 | 21.70 | +0.46% | 5,807 |
| 2026-04-22 | 21.60 | 21.80 | 21.50 | 21.60 | +0.00% | 7,241 |
| 2026-04-21 | 22.10 | 22.20 | 21.60 | 21.60 | -2.70% | 34,589 |
| 2026-04-20 | 22.10 | 22.50 | 22.00 | 22.20 | +0.00% | 652 |
| 2026-04-17 | 22.20 | 22.20 | 22.00 | 22.20 | +0.00% | 4,175 |
| 2026-04-16 | 22.20 | 22.50 | 22.00 | 22.20 | +0.45% | 2,355 |
| 2026-04-15 | 22.10 | 22.20 | 22.00 | 22.10 | +0.00% | 1,946 |
| 2026-04-14 | 22.10 | 22.10 | 22.00 | 22.10 | -0.45% | 643 |
| 2026-04-13 | 22.20 | 22.20 | 22.00 | 22.20 | +0.91% | 846 |
| 2026-04-10 | 22.20 | 22.20 | 22.00 | 22.00 | +0.00% | 3,005 |
| 2026-04-09 | 22.00 | 22.20 | 21.80 | 22.00 | +0.00% | 7,556 |
| 2026-04-08 | 22.30 | 22.30 | 21.90 | 22.00 | +0.00% | 802 |
| 2026-04-07 | 22.00 | 22.20 | 22.00 | 22.00 | -0.90% | 799 |
| 2026-04-02 | 22.00 | 22.20 | 21.90 | 22.20 | +0.00% | 335 |
| 2026-04-01 | 22.20 | 22.30 | 22.00 | 22.20 | +1.37% | 171 |
| 2026-03-31 | 22.00 | 22.00 | 21.80 | 21.90 | +0.00% | 5,300 |
| 2026-03-30 | 22.40 | 22.40 | 21.60 | 21.90 | -2.67% | 3,256 |
| 2026-03-27 | 22.90 | 22.90 | 22.20 | 22.50 | -1.32% | 2,167 |
| 2026-03-26 | 22.50 | 22.90 | 22.50 | 22.80 | +1.33% | 762 |
| 2026-03-25 | 22.60 | 22.80 | 22.40 | 22.50 | -0.44% | 1,363 |
| 2026-03-24 | 22.50 | 22.90 | 22.50 | 22.60 | -0.44% | 1,702 |
| 2026-03-23 | 22.90 | 22.90 | 22.50 | 22.70 | +0.00% | 290 |
| 2026-03-20 | 22.80 | 22.80 | 22.70 | 22.70 | -0.44% | 451 |
| 2026-03-19 | 22.50 | 22.90 | 22.50 | 22.80 | +0.00% | 1,577 |
| 2026-03-18 | 22.70 | 22.80 | 22.70 | 22.80 | -0.44% | 671 |
| 2026-03-17 | 22.90 | 22.90 | 22.50 | 22.90 | +0.44% | 1,067 |
| 2026-03-16 | 22.90 | 22.90 | 22.70 | 22.80 | +0.00% | 307 |
| 2026-03-13 | 22.70 | 22.80 | 22.60 | 22.80 | -0.44% | 470 |
| 2026-03-12 | 22.70 | 22.90 | 22.60 | 22.90 | +1.33% | 1,213 |
| 2026-03-11 | 22.90 | 22.90 | 22.50 | 22.60 | -1.74% | 11,025 |
| 2026-03-10 | 22.80 | 23.00 | 22.80 | 23.00 | +0.44% | 7,303 |
| 2026-03-09 | 22.80 | 23.00 | 22.80 | 22.90 | -0.43% | 4,416 |
| 2026-03-06 | 22.70 | 23.10 | 22.60 | 23.00 | +1.32% | 1,001 |
| 2026-03-05 | 23.00 | 23.00 | 22.60 | 22.70 | -0.87% | 310 |
| 2026-03-04 | 22.80 | 23.00 | 22.70 | 22.90 | +0.44% | 2,483 |
| 2026-03-03 | 23.30 | 23.30 | 22.80 | 22.80 | -1.72% | 13,927 |
| 2026-03-02 | 23.10 | 23.20 | 23.00 | 23.20 | +3.11% | 3,961 |
| 2026-02-27 | 23.00 | 23.00 | 22.50 | 22.50 | -2.17% | 3,915 |
| 2026-02-26 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 171 |
| 2026-02-25 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 43 |
| 2026-02-24 | 23.00 | 23.10 | 22.90 | 23.00 | +0.44% | 568 |
| 2026-02-23 | 23.40 | 23.40 | 22.80 | 22.90 | -0.87% | 5,040 |
| 2026-02-20 | 22.80 | 23.10 | 22.80 | 23.10 | +1.32% | 366 |
| 2026-02-19 | 22.70 | 23.00 | 22.70 | 22.80 | -0.44% | 2,308 |
| 2026-02-18 | 22.60 | 22.90 | 22.60 | 22.90 | -0.43% | 1,163 |
| 2026-02-17 | 23.00 | 23.20 | 23.00 | 23.00 | -1.29% | 52 |
| 2026-02-16 | 23.10 | 23.30 | 22.90 | 23.30 | +1.75% | 8,807 |
| 2026-02-13 | 23.50 | 23.50 | 22.70 | 22.90 | -0.87% | 3,048 |
| 2026-02-12 | 23.00 | 23.10 | 23.00 | 23.10 | +0.43% | 23 |
| 2026-02-11 | 22.70 | 23.30 | 22.60 | 23.00 | +1.32% | 21,666 |
| 2026-02-10 | 22.70 | 22.80 | 22.70 | 22.70 | +0.44% | 374 |
| 2026-02-09 | 22.80 | 22.80 | 22.60 | 22.60 | -0.44% | 2,053 |
| 2026-02-06 | 22.60 | 22.90 | 22.60 | 22.70 | -0.87% | 3,832 |
| 2026-02-05 | 22.70 | 22.90 | 22.70 | 22.90 | +0.00% | 1,966 |
| 2026-02-04 | 22.70 | 22.90 | 22.60 | 22.90 | +0.44% | 1,979 |
| 2026-02-03 | 22.70 | 22.80 | 22.70 | 22.80 | +0.44% | 109 |
| 2026-02-02 | 22.70 | 23.00 | 22.60 | 22.70 | +0.00% | 2,307 |
| 2026-01-30 | 22.60 | 22.80 | 22.60 | 22.70 | +0.00% | 2,305 |
| 2026-01-29 | 22.70 | 22.70 | 22.60 | 22.70 | -0.87% | 390 |
| 2026-01-28 | 22.70 | 22.90 | 22.70 | 22.90 | +0.00% | 431 |
| 2026-01-27 | 22.80 | 22.90 | 22.70 | 22.90 | +0.44% | 734 |
| 2026-01-26 | 22.80 | 22.90 | 22.60 | 22.80 | +0.00% | 2,787 |
| 2026-01-23 | 22.60 | 22.80 | 22.60 | 22.80 | +0.44% | 171 |
| 2026-01-22 | 22.60 | 22.70 | 22.60 | 22.70 | -0.44% | 1,287 |
| 2026-01-21 | 22.60 | 22.90 | 22.60 | 22.80 | +0.44% | 4,186 |
| 2026-01-20 | 22.60 | 22.70 | 22.60 | 22.70 | -0.44% | 1,000 |
| 2026-01-19 | 22.60 | 22.90 | 22.60 | 22.80 | +0.00% | 4,704 |
| 2026-01-16 | 22.60 | 22.90 | 22.60 | 22.80 | +0.88% | 797 |
| 2026-01-15 | 22.90 | 22.90 | 22.50 | 22.60 | +0.44% | 890 |
| 2026-01-14 | 22.50 | 23.00 | 22.50 | 22.50 | -0.88% | 7,159 |
| 2026-01-13 | 22.30 | 22.80 | 22.30 | 22.70 | +1.34% | 6,229 |
| 2026-01-12 | 22.50 | 22.60 | 22.30 | 22.40 | -0.44% | 3,727 |
| 2026-01-09 | 22.70 | 22.70 | 22.50 | 22.50 | -1.32% | 2,838 |
| 2026-01-08 | 22.80 | 22.90 | 22.70 | 22.80 | +0.00% | 8,266 |
| 2026-01-07 | 23.00 | 23.00 | 22.80 | 22.80 | -0.44% | 6,829 |
| 2026-01-06 | 23.00 | 23.30 | 22.80 | 22.90 | +7.51% | 15,513 |
| 2026-01-05 | 21.40 | 21.50 | 21.20 | 21.30 | +0.00% | 4,245 |
| 2026-01-02 | 21.40 | 21.40 | 21.20 | 21.30 | -0.47% | 9,305 |
| 2025-12-30 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 377 |
| 2025-12-29 | 21.20 | 21.40 | 21.20 | 21.40 | +0.00% | 5,689 |
| 2025-12-23 | 21.30 | 21.40 | 21.20 | 21.40 | +0.00% | 3,716 |
| 2025-12-22 | 21.30 | 21.40 | 21.30 | 21.40 | +0.47% | 1,150 |
| 2025-12-19 | 21.20 | 21.40 | 21.20 | 21.30 | +0.00% | 3,745 |
| 2025-12-18 | 21.20 | 21.40 | 21.20 | 21.30 | -0.47% | 1,910 |
| 2025-12-17 | 21.30 | 21.40 | 21.30 | 21.40 | +0.47% | 247 |
| 2025-12-16 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 1,185 |
| 2025-12-15 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 777 |
| 2025-12-12 | 21.30 | 21.50 | 21.30 | 21.40 | +0.00% | 1,563 |
| 2025-12-11 | 21.30 | 21.40 | 21.20 | 21.40 | +0.00% | 5,572 |
| 2025-12-10 | 21.30 | 21.40 | 21.30 | 21.40 | +0.47% | 382 |
| 2025-12-09 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 3,007 |
| 2025-12-08 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 1,809 |
| 2025-12-05 | 21.20 | 21.50 | 21.20 | 21.40 | +0.47% | 2,372 |
| 2025-12-04 | 21.10 | 21.30 | 21.00 | 21.30 | -0.47% | 4,546 |
| 2025-12-03 | 21.10 | 21.50 | 21.10 | 21.40 | +1.42% | 2,095 |
| 2025-12-02 | 21.20 | 21.20 | 21.10 | 21.10 | -1.86% | 1,092 |
| 2025-12-01 | 21.40 | 21.50 | 21.10 | 21.50 | +0.00% | 1,796 |
| 2025-11-28 | 21.10 | 21.50 | 21.10 | 21.50 | +0.94% | 1,755 |
| 2025-11-27 | 21.00 | 21.30 | 20.90 | 21.30 | +0.47% | 17,912 |
| 2025-11-26 | 21.10 | 21.20 | 21.00 | 21.20 | +0.47% | 300 |
| 2025-11-25 | 21.10 | 21.20 | 21.00 | 21.10 | -0.47% | 885 |
| 2025-11-24 | 21.00 | 21.30 | 21.00 | 21.20 | +0.47% | 5,315 |
| 2025-11-21 | 21.00 | 21.10 | 21.00 | 21.10 | +0.00% | 1,213 |
| 2025-11-20 | 21.30 | 21.30 | 21.00 | 21.10 | +0.48% | 5,067 |
| 2025-11-19 | 21.10 | 21.20 | 21.00 | 21.00 | -0.94% | 1,543 |
| 2025-11-18 | 21.20 | 21.20 | 21.00 | 21.20 | +0.00% | 968 |
| 2025-11-17 | 21.00 | 21.30 | 21.00 | 21.20 | +0.47% | 2,658 |
| 2025-11-14 | 21.30 | 21.30 | 21.10 | 21.10 | -0.94% | 3,451 |
| 2025-11-13 | 21.00 | 21.40 | 21.00 | 21.30 | +1.43% | 529 |
| 2025-11-12 | 21.00 | 21.40 | 21.00 | 21.00 | -0.47% | 17,362 |
| 2025-11-11 | 21.00 | 21.20 | 21.00 | 21.10 | -0.47% | 1,562 |
| 2025-11-10 | 21.10 | 21.20 | 21.10 | 21.20 | +1.92% | 9,135 |
| 2025-11-07 | 21.10 | 21.20 | 20.80 | 20.80 | -0.95% | 1,572 |
| 2025-11-06 | 20.90 | 21.10 | 20.90 | 21.00 | +0.00% | 1,190 |
| 2025-11-05 | 20.90 | 21.20 | 20.90 | 21.00 | -0.47% | 3,851 |
| 2025-11-04 | 20.90 | 21.10 | 20.90 | 21.10 | -0.47% | 1,174 |
| 2025-11-03 | 20.70 | 21.20 | 20.70 | 21.20 | +0.95% | 3,020 |
| 2025-10-31 | 20.90 | 21.10 | 20.90 | 21.00 | +0.00% | 1,759 |
| 2025-10-30 | 21.20 | 21.20 | 20.90 | 21.00 | -1.41% | 4,480 |
| 2025-10-29 | 21.30 | 21.40 | 21.20 | 21.30 | -0.47% | 309 |
| 2025-10-28 | 21.20 | 21.60 | 21.20 | 21.40 | +1.42% | 2,125 |
| 2025-10-27 | 21.20 | 21.30 | 21.10 | 21.10 | -0.47% | 2,375 |
| 2025-10-24 | 21.20 | 21.30 | 21.10 | 21.20 | +0.00% | 5,583 |
| 2025-10-23 | 21.30 | 21.30 | 21.00 | 21.20 | -0.47% | 632 |
| 2025-10-22 | 21.00 | 21.30 | 21.00 | 21.30 | +0.47% | 1,052 |
| 2025-10-21 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 51 |
| 2025-10-20 | 21.00 | 21.30 | 21.00 | 21.30 | +0.95% | 390 |
| 2025-10-17 | 21.10 | 21.10 | 21.00 | 21.10 | -1.40% | 1,776 |
| 2025-10-16 | 21.10 | 21.40 | 21.00 | 21.40 | +0.94% | 2,809 |
| 2025-10-15 | 21.10 | 21.20 | 21.00 | 21.20 | +0.00% | 3,916 |
| 2025-10-14 | 20.90 | 21.20 | 20.90 | 21.20 | +0.95% | 18,247 |
| 2025-10-13 | 20.90 | 21.20 | 20.80 | 21.00 | +0.00% | 17,264 |
| 2025-10-10 | 20.90 | 21.00 | 20.90 | 21.00 | +0.48% | 2,100 |
| 2025-10-09 | 20.90 | 21.10 | 20.80 | 20.90 | -0.48% | 4,600 |
| 2025-10-08 | 20.90 | 21.00 | 20.90 | 21.00 | -0.47% | 505 |
| 2025-10-07 | 21.10 | 21.10 | 20.90 | 21.10 | +0.00% | 1,891 |
| 2025-10-06 | 21.00 | 21.20 | 20.80 | 21.10 | +0.48% | 11,981 |
| 2025-10-03 | 20.90 | 21.10 | 20.90 | 21.00 | +0.00% | 1,392 |
| 2025-10-02 | 21.00 | 21.10 | 21.00 | 21.00 | -0.47% | 1,088 |
| 2025-10-01 | 21.20 | 21.20 | 20.90 | 21.10 | +0.00% | 549 |
| 2025-09-30 | 21.20 | 21.20 | 20.90 | 21.10 | +0.00% | 176 |
| 2025-09-29 | 20.90 | 21.10 | 20.90 | 21.10 | +0.96% | 264 |
| 2025-09-26 | 20.90 | 20.90 | 20.90 | 20.90 | +0.00% | 1,539 |
| 2025-09-25 | 21.00 | 21.30 | 20.90 | 20.90 | -1.42% | 1,116 |
| 2025-09-24 | 21.00 | 21.30 | 21.00 | 21.20 | +0.47% | 9,639 |
| 2025-09-23 | 21.00 | 21.10 | 20.90 | 21.10 | +0.96% | 1,269 |
| 2025-09-22 | 20.90 | 20.90 | 20.80 | 20.90 | +0.48% | 3,044 |
| 2025-09-19 | 21.00 | 21.00 | 20.80 | 20.80 | -1.42% | 5,359 |
| 2025-09-18 | 21.00 | 21.10 | 21.00 | 21.10 | +0.00% | 92 |
| 2025-09-17 | 20.90 | 21.10 | 20.90 | 21.10 | +0.00% | 1,258 |
| 2025-09-16 | 21.00 | 21.10 | 21.00 | 21.10 | -0.47% | 288 |
| 2025-09-15 | 21.00 | 21.20 | 21.00 | 21.20 | +0.95% | 7,106 |
| 2025-09-12 | 21.10 | 21.10 | 20.80 | 21.00 | -0.47% | 10,787 |
| 2025-09-11 | 20.90 | 21.10 | 20.90 | 21.10 | +0.48% | 2,277 |
| 2025-09-10 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00% | 5 |
| 2025-09-09 | 21.00 | 21.10 | 20.90 | 21.00 | +0.00% | 2,136 |
| 2025-09-08 | 21.00 | 21.10 | 20.80 | 21.00 | +0.00% | 2,692 |
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：1月（+7.32%）。最も弱い月：2月（-3.88%）。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
Hamburger Hafen Und Logistik A-SP（HHFA.DE）の直近終値は？
2026-09-02 時点で 21.60。Closelookデータレイクの日次価格記録より。
HHFA.DE の52週高値・安値は？
直近52週間で高値 23.50、安値 20.70（2026-09-02 時点）。
Hamburger Hafen Und Logistik A-SP が歴史的に最も強い月と弱い月は？
歴史的に、HHFA.DE の最も強い月は 1月（平均 +7.32%）、最も弱い月は 2月（平均 -3.88%）。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424本から計算。