ストックスクリーナーアプリを入手
228.84
3.10%
6.89
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $229.1 | $220.8 | $8.32 | 37,242,021.0 | +3.10% |
| 2025-08-21 | $222.8 | $220.5 | $2.28 | 31,757,178.0 | -0.83% |
| 2025-08-20 | $227.3 | $220.9 | $6.36 | 36,494,552.0 | -1.84% |
| 2025-08-19 | $230.5 | $227.1 | $3.41 | 28,668,963.0 | -1.50% |
| 2025-08-18 | $231.9 | $228.3 | $3.58 | 25,232,800.0 | +0.20% |
| 2025-08-15 | $234.1 | $229.8 | $4.27 | 39,500,903.0 | +0.02% |
| 2025-08-14 | $233.1 | $227.0 | $6.09 | 61,417,004.0 | +2.86% |
| 2025-08-13 | $224.9 | $222.0 | $2.92 | 36,436,338.0 | +1.40% |
| 2025-08-12 | $223.5 | $219.1 | $4.45 | 37,142,282.0 | +0.08% |
| 2025-08-11 | $223.1 | $220.4 | $2.65 | 31,538,261.0 | -0.62% |
| 2025-08-08 | $223.8 | $221.9 | $1.92 | 31,530,226.0 | -0.20% |
| 2025-08-07 | $226.2 | $220.8 | $5.40 | 40,486,274.0 | +0.37% |
| 2025-08-06 | $222.7 | $213.7 | $8.91 | 55,371,857.0 | +4.00% |
| 2025-08-05 | $216.3 | $212.9 | $3.43 | 51,560,071.0 | +0.99% |
| 2025-08-04 | $217.4 | $211.4 | $6.02 | 77,528,012.0 | -1.44% |
| 2025-08-01 | $220.4 | $212.8 | $7.64 | 121,852,639.0 | -8.27% |
| 2025-07-31 | $236.5 | $231.4 | $5.13 | 96,208,912.0 | +1.70% |
| 2025-07-30 | $231.8 | $229.3 | $2.51 | 31,732,374.0 | -0.35% |
| 2025-07-29 | $234.7 | $230.3 | $4.41 | 33,228,004.0 | -0.76% |
| 2025-07-28 | $234.3 | $232.2 | $2.04 | 27,218,010.0 | +0.58% |
| 2025-07-25 | $232.5 | $231.2 | $1.30 | 28,627,399.0 | -0.34% |
| 2025-07-24 | $236.0 | $228.6 | $7.36 | 42,801,508.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $234.1 | $211.4 | $22.66 | 781,001,402.0 | -2.25% |
| 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% |
4.11%
大文字化:
|
ボリューム (24 時間):