213.04
Amazon Com Inc (AMZN) 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 |
---|---|---|---|---|---|
2025-10-17 | $214.8 | $211.0 | $3.77 | 45,718,067.0 | -0.67% |
2025-10-16 | $218.6 | $212.8 | $5.78 | 42,180,479.0 | -0.51% |
2025-10-15 | $217.7 | $212.7 | $5.05 | 45,606,052.0 | -0.38% |
2025-10-14 | $219.3 | $212.6 | $6.72 | 45,480,977.0 | -1.67% |
2025-10-13 | $220.7 | $217.0 | $3.64 | 37,954,040.0 | +1.71% |
2025-10-10 | $228.2 | $216.0 | $12.25 | 70,833,431.0 | -4.99% |
2025-10-09 | $228.2 | $221.8 | $6.46 | 46,254,692.0 | +1.12% |
2025-10-08 | $226.7 | $221.2 | $5.54 | 46,400,310.0 | +1.55% |
2025-10-07 | $222.9 | $220.2 | $2.72 | 31,095,650.0 | +0.40% |
2025-10-06 | $221.7 | $216.0 | $5.70 | 42,460,107.0 | +0.63% |
2025-10-03 | $224.2 | $219.3 | $4.86 | 43,510,015.0 | -1.30% |
2025-10-02 | $222.8 | $218.9 | $3.87 | 41,118,189.0 | +0.81% |
2025-10-01 | $222.2 | $216.6 | $5.54 | 43,438,559.0 | +0.48% |
2025-09-30 | $222.2 | $217.9 | $4.35 | 48,143,000.0 | -1.17% |
2025-09-29 | $222.6 | $219.3 | $3.30 | 43,940,626.0 | +1.09% |
2025-09-26 | $221.1 | $218.0 | $3.03 | 41,510,419.0 | +0.75% |
2025-09-25 | $220.7 | $216.5 | $4.20 | 51,980,291.0 | -0.94% |
2025-09-24 | $224.6 | $219.4 | $5.11 | 46,830,559.0 | -0.23% |
2025-09-23 | $227.9 | $220.1 | $7.79 | 70,676,175.0 | -3.04% |
2025-09-22 | $230.6 | $227.5 | $3.06 | 44,801,029.0 | -1.66% |
2025-09-19 | $234.2 | $229.7 | $4.46 | 97,809,094.0 | +0.11% |
2025-09-18 | $233.5 | $228.8 | $4.69 | 37,797,289.0 | -0.17% |
Amazon Com Inc (AMZN) 株の年ごとの株価履歴
この詳細な分析では、Amazon Com 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AMZN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、Amazon Com 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Amazon Com Inc (AMZN) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2025-10 | $228.2 | $211.0 | $17.22 | 627,768,635.0 | -2.97% |
2025-09 | $238.8 | $216.5 | $22.38 | 956,311,530.0 | -4.12% |
2025-08 | $234.1 | $211.4 | $22.66 | 873,136,897.0 | -2.18% |
2025-07 | $236.5 | $217.9 | $18.60 | 824,430,360.0 | +6.71% |
2025-06 | $223.8 | $202.7 | $21.14 | 867,869,326.0 | +7.01% |
2025-05 | $214.8 | $183.8 | $30.99 | 923,479,837.0 | +11.16% |
2025-04 | $198.3 | $161.4 | $36.96 | 1,271,379,219.0 | -3.07% |
2025-03 | $214.0 | $184.4 | $29.61 | 880,988,545.0 | -10.37% |
2025-02 | $242.5 | $204.2 | $38.36 | 749,338,317.0 | -10.69% |
2025-01 | $241.8 | $216.2 | $25.57 | 630,730,852.0 | +8.34% |
2024年のAmazon Com Inc (AMZN) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-12 | $233.0 | $209.5 | $23.49 | 683,045,175.0 | +6.45% |
2024-11 | $215.9 | $194.3 | $21.59 | 863,100,332.0 | +11.53% |
2024-10 | $195.6 | $180.2 | $15.36 | 691,742,925.0 | +0.04% |
2024-09 | $195.4 | $171.2 | $24.21 | 733,420,336.0 | +4.39% |
2024-08 | $190.6 | $151.6 | $38.99 | 936,325,518.0 | -4.54% |
2024-07 | $201.2 | $176.8 | $24.40 | 837,088,538.0 | -3.24% |
2024-06 | $199.8 | $175.9 | $23.92 | 775,660,245.0 | +9.53% |
2024-05 | $191.7 | $173.9 | $17.83 | 873,513,097.0 | +0.82% |
2024-04 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
2024-03 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
2024-02 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
2024-01 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
2023年のAmazon Com Inc (AMZN) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2023-12 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
2023-11 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
2023-10 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
2023-09 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
2023-08 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
2023-07 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
2023-06 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
2023-05 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
2023-04 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
2023-03 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
2023-02 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
2023-01 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
大文字化:
|
ボリューム (24 時間):