ストックスクリーナーアプリを入手
210.60
0.53%
1.10
Abbvie Inc (ABBV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-22 | $211.5 | $207.1 | $4.35 | 4,337,297.0 | +0.53% |
| 2025-08-21 | $212.4 | $208.9 | $3.58 | 5,240,089.0 | +0.17% |
| 2025-08-20 | $211.7 | $206.7 | $5.04 | 5,779,297.0 | +1.44% |
| 2025-08-19 | $207.8 | $205.1 | $2.70 | 3,836,553.0 | -0.18% |
| 2025-08-18 | $208.3 | $206.0 | $2.38 | 6,083,652.0 | -0.06% |
| 2025-08-15 | $206.8 | $204.3 | $2.52 | 4,379,664.0 | +0.98% |
| 2025-08-14 | $205.1 | $200.9 | $4.20 | 4,630,036.0 | +1.59% |
| 2025-08-13 | $201.7 | $199.2 | $2.51 | 3,556,989.0 | +1.42% |
| 2025-08-12 | $200.0 | $197.1 | $2.97 | 3,046,913.0 | +0.00% |
| 2025-08-11 | $199.4 | $196.9 | $2.54 | 5,599,019.0 | +0.30% |
| 2025-08-08 | $200.3 | $197.1 | $3.19 | 4,100,983.0 | -0.41% |
| 2025-08-07 | $199.8 | $196.5 | $3.33 | 4,683,148.0 | +1.30% |
| 2025-08-06 | $198.1 | $194.7 | $3.38 | 4,055,835.0 | -1.13% |
| 2025-08-05 | $199.9 | $196.5 | $3.41 | 4,151,912.0 | +0.69% |
| 2025-08-04 | $197.4 | $193.7 | $3.65 | 4,216,298.0 | +1.01% |
| 2025-08-01 | $197.1 | $189.8 | $7.28 | 8,080,379.0 | +3.28% |
| 2025-07-31 | $198.8 | $187.6 | $11.21 | 10,341,263.0 | -0.15% |
| 2025-07-30 | $192.7 | $188.0 | $4.69 | 4,989,394.0 | -1.00% |
| 2025-07-29 | $192.5 | $187.9 | $4.63 | 6,485,048.0 | +1.43% |
| 2025-07-28 | $191.2 | $187.6 | $3.57 | 3,775,755.0 | -0.92% |
| 2025-07-25 | $191.4 | $188.5 | $2.87 | 3,784,070.0 | -0.29% |
| 2025-07-24 | $192.2 | $190.0 | $2.25 | 3,457,063.0 | +0.15% |
Abbvie Inc (ABBV) 株の年ごとの株価履歴
この詳細な分析では、Abbvie Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はABBV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Abbvie Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAbbvie Inc (ABBV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $212.4 | $189.8 | $22.66 | 80,115,361.0 | +11.42% |
| 2025-07 | $198.8 | $184.4 | $14.44 | 117,887,768.0 | +1.83% |
| 2025-06 | $193.6 | $181.7 | $11.86 | 125,020,981.0 | -0.26% |
| 2025-05 | $199.0 | $176.6 | $22.41 | 150,829,147.0 | -4.61% |
| 2025-04 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| 2025-03 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| 2025-02 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| 2025-01 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
2024年のAbbvie Inc (ABBV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| 2024-11 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| 2024-10 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| 2024-09 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| 2024-08 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| 2024-07 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| 2024-06 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| 2024-05 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| 2024-04 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| 2024-03 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| 2024-02 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| 2024-01 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
2023年のAbbvie Inc (ABBV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $155.9 | $142.3 | $13.61 | 108,917,468.0 | +8.83% |
| 2023-11 | $143.9 | $135.8 | $8.10 | 110,973,191.0 | +0.86% |
| 2023-10 | $150.4 | $136.0 | $14.37 | 110,630,725.0 | -5.29% |
| 2023-09 | $154.9 | $143.7 | $11.14 | 84,998,833.0 | +1.43% |
| 2023-08 | $153.6 | $145.9 | $7.66 | 89,722,767.0 | -1.75% |
| 2023-07 | $151.8 | $132.7 | $19.06 | 119,673,275.0 | +11.02% |
| 2023-06 | $139.7 | $131.0 | $8.71 | 133,891,381.0 | -2.34% |
| 2023-05 | $155.0 | $135.2 | $19.77 | 116,486,079.0 | -8.71% |
| 2023-04 | $166.2 | $147.2 | $19.04 | 96,226,255.0 | -5.18% |
| 2023-03 | $159.7 | $146.6 | $13.12 | 153,988,982.0 | +3.55% |
| 2023-02 | $154.7 | $143.4 | $11.31 | 119,515,779.0 | +4.16% |
| 2023-01 | $168.1 | $144.4 | $23.70 | 119,764,341.0 | -8.58% |
0.20%
0.69%
大文字化:
|
ボリューム (24 時間):