ストックスクリーナーアプリを入手
285.42
0.71%
2.02
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $286.6 | $283.0 | $3.69 | 5,644,139.0 | +0.71% |
| 2026-10-15 | $291.4 | $282.8 | $8.59 | 7,621,730.0 | -0.03% |
| 2026-10-14 | $285.4 | $276.0 | $9.43 | 5,633,169.0 | +3.32% |
| 2026-10-13 | $283.4 | $273.7 | $9.73 | 6,409,515.0 | -2.40% |
| 2026-10-12 | $281.3 | $276.0 | $5.29 | 5,594,340.0 | +1.68% |
| 2026-10-09 | $277.6 | $270.4 | $7.22 | 4,297,946.0 | +1.49% |
| 2026-10-08 | $272.5 | $265.7 | $6.81 | 5,494,940.0 | +0.39% |
| 2026-10-07 | $274.9 | $266.9 | $8.05 | 6,079,078.0 | +1.75% |
| 2026-10-06 | $268.9 | $260.6 | $8.24 | 4,501,088.0 | +0.35% |
| 2026-10-05 | $267.3 | $260.3 | $7.05 | 7,544,505.0 | +1.12% |
| 2026-10-02 | $264.1 | $257.9 | $6.19 | 5,863,069.0 | +1.11% |
| 2026-10-01 | $262.3 | $259.0 | $3.32 | 3,892,076.0 | -0.63% |
| 2026-09-30 | $265.4 | $261.6 | $3.77 | 4,389,161.0 | -0.65% |
| 2026-09-29 | $268.9 | $261.5 | $7.41 | 3,946,984.0 | -1.12% |
| 2026-09-28 | $267.7 | $263.4 | $4.36 | 4,429,513.0 | +0.73% |
| 2026-09-25 | $266.0 | $262.6 | $3.41 | 2,541,719.0 | -0.29% |
| 2026-09-24 | $267.4 | $263.1 | $4.32 | 3,429,611.0 | +0.02% |
| 2026-09-23 | $269.4 | $263.6 | $5.80 | 3,469,243.0 | -0.05% |
| 2026-09-22 | $266.8 | $262.1 | $4.68 | 2,766,287.0 | +0.28% |
| 2026-09-21 | $266.6 | $261.2 | $5.37 | 3,262,605.0 | +0.20% |
| 2026-09-18 | $266.3 | $262.4 | $3.90 | 8,000,302.0 | -0.02% |
| 2026-09-17 | $264.6 | $260.9 | $3.74 | 3,464,400.0 | +0.58% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $291.4 | $257.9 | $33.53 | 68,575,595.0 | +9.11% |
| 2026-09 | $269.4 | $246.8 | $22.62 | 85,405,699.0 | +2.02% |
| 2026-08 | $267.0 | $241.2 | $25.76 | 98,508,789.0 | +2.13% |
| 2026-07 | $267.5 | $243.1 | $24.40 | 125,579,537.0 | -0.23% |
| 2026-06 | $256.0 | $209.0 | $47.00 | 180,060,688.0 | +15.58% |
| 2026-05 | $220.0 | $200.0 | $19.99 | 109,160,799.0 | +3.03% |
| 2026-04 | $220.4 | $190.8 | $29.70 | 141,482,817.0 | -2.84% |
| 2026-03 | $237.1 | $201.8 | $35.31 | 166,357,775.0 | -6.29% |
| 2026-02 | $235.2 | $204.3 | $30.98 | 137,560,901.0 | +4.07% |
| 2026-01 | $237.0 | $210.0 | $27.08 | 144,177,840.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $232.0 | $220.2 | $11.78 | 107,077,649.0 | +0.90% |
| 2025-11 | $239.3 | $211.7 | $27.60 | 118,627,138.0 | +4.43% |
| 2025-10 | $244.8 | $216.0 | $28.81 | 133,317,240.0 | -5.83% |
| 2025-09 | $232.4 | $207.6 | $24.74 | 119,640,297.0 | +10.05% |
| 2025-08 | $212.4 | $189.8 | $22.66 | 93,693,038.0 | +11.31% |
| 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% |
0.90%
0.76%
大文字化:
|
ボリューム (24 時間):