ストックスクリーナーアプリを入手
214.65
0.76%
1.53
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $215.0 | $211.4 | $3.66 | 997,044.0 | +0.74% |
| 2026-05-26 | $217.1 | $211.9 | $5.14 | 4,671,374.0 | -1.20% |
| 2026-05-22 | $220.0 | $215.7 | $4.31 | 5,377,853.0 | +0.56% |
| 2026-05-21 | $215.6 | $209.5 | $6.14 | 3,810,252.0 | +1.04% |
| 2026-05-20 | $214.5 | $211.5 | $3.00 | 5,129,350.0 | -0.68% |
| 2026-05-19 | $215.8 | $208.7 | $7.07 | 7,216,817.0 | +2.08% |
| 2026-05-18 | $211.4 | $207.7 | $3.68 | 5,067,275.0 | -0.47% |
| 2026-05-15 | $214.9 | $209.0 | $5.90 | 4,914,450.0 | -0.18% |
| 2026-05-14 | $213.5 | $208.4 | $5.16 | 4,714,021.0 | +1.09% |
| 2026-05-13 | $209.5 | $204.3 | $5.23 | 5,534,612.0 | +0.31% |
| 2026-05-12 | $211.3 | $203.5 | $7.81 | 6,731,535.0 | +2.51% |
| 2026-05-11 | $205.4 | $202.0 | $3.37 | 4,594,363.0 | +0.61% |
| 2026-05-08 | $202.4 | $200.0 | $2.38 | 4,753,411.0 | -0.57% |
| 2026-05-07 | $207.0 | $202.0 | $4.97 | 6,677,806.0 | -1.13% |
| 2026-05-06 | $207.0 | $203.6 | $3.45 | 7,289,154.0 | -0.52% |
| 2026-05-05 | $209.5 | $205.8 | $3.68 | 4,484,662.0 | -0.98% |
| 2026-05-04 | $208.3 | $204.9 | $3.47 | 4,577,351.0 | +0.76% |
| 2026-05-01 | $211.0 | $205.6 | $5.43 | 6,338,331.0 | -2.23% |
| 2026-04-30 | $214.9 | $208.2 | $6.70 | 10,312,132.0 | +3.64% |
| 2026-04-29 | $205.8 | $190.8 | $15.08 | 10,396,370.0 | +3.14% |
| 2026-04-28 | $199.2 | $196.4 | $2.74 | 6,291,401.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $220.0 | $200.0 | $19.99 | 92,879,661.0 | +1.60% |
| 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% |
2.14%
0.30%
大文字化:
|
ボリューム (24 時間):