ストックスクリーナーアプリを入手
272.65
1.72%
-4.77
アフターアワーズ：
272.82
0.17
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-08-05 | $282.8 | $270.7 | $12.06 | 44,887,469.0 | -1.72% |
| 2026-08-04 | $281.1 | $275.8 | $5.25 | 69,832,269.0 | -2.32% |
| 2026-08-03 | $287.2 | $278.0 | $9.20 | 89,816,053.0 | +4.58% |
| 2026-07-31 | $273.2 | $262.0 | $11.22 | 127,190,505.0 | +15.32% |
| 2026-07-30 | $239.8 | $231.1 | $8.76 | 95,227,482.0 | +3.90% |
| 2026-07-29 | $232.8 | $226.2 | $6.66 | 42,824,879.0 | -1.82% |
| 2026-07-28 | $233.1 | $228.1 | $5.01 | 46,346,461.0 | -0.23% |
| 2026-07-27 | $235.9 | $231.0 | $4.90 | 34,899,542.0 | -0.31% |
| 2026-07-24 | $234.9 | $231.3 | $3.61 | 34,850,038.0 | -0.66% |
| 2026-07-23 | $238.3 | $223.7 | $14.67 | 47,365,753.0 | -4.57% |
| 2026-07-22 | $248.4 | $242.4 | $6.00 | 33,379,534.0 | -1.09% |
| 2026-07-21 | $249.3 | $246.4 | $2.92 | 27,590,847.0 | -0.98% |
| 2026-07-20 | $252.9 | $248.0 | $4.89 | 32,335,057.0 | +1.12% |
| 2026-07-17 | $250.2 | $243.6 | $6.65 | 42,267,243.0 | -1.06% |
| 2026-07-16 | $258.1 | $248.0 | $10.08 | 45,152,394.0 | -1.99% |
| 2026-07-15 | $256.5 | $249.8 | $6.73 | 43,915,027.0 | +3.02% |
| 2026-07-14 | $248.6 | $243.8 | $4.76 | 29,963,865.0 | +0.07% |
| 2026-07-13 | $249.7 | $244.2 | $5.47 | 33,325,555.0 | +0.80% |
| 2026-07-10 | $251.0 | $244.4 | $6.62 | 31,268,992.0 | -0.69% |
| 2026-07-09 | $247.5 | $238.2 | $9.25 | 37,405,876.0 | +1.40% |
| 2026-07-08 | $244.8 | $240.5 | $4.28 | 28,941,894.0 | -0.96% |
| 2026-07-07 | $248.9 | $242.7 | $6.23 | 40,389,634.0 | +0.75% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $287.2 | $270.7 | $16.47 | 249,423,260.0 | +0.39% |
| 2026-07 | $273.2 | $223.7 | $49.55 | 992,177,460.0 | +13.95% |
| 2026-06 | $266.6 | $225.6 | $41.08 | 1,297,197,270.0 | -11.93% |
| 2026-05 | $278.6 | $255.2 | $23.37 | 784,537,689.0 | +2.11% |
| 2026-04 | $273.9 | $204.9 | $68.98 | 1,013,520,115.0 | +27.27% |
| 2026-03 | $220.5 | $199.1 | $21.33 | 1,003,358,166.0 | -0.82% |
| 2026-02 | $246.3 | $196.0 | $50.35 | 1,249,731,951.0 | -12.24% |
| 2026-01 | $248.9 | $224.7 | $24.24 | 834,163,221.0 | +3.67% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $239.0 | $221.0 | $17.98 | 746,239,610.0 | -0.30% |
| 2025-11 | $258.6 | $215.2 | $43.42 | 885,530,535.0 | -4.50% |
| 2025-10 | $250.5 | $211.0 | $39.47 | 1,175,586,221.0 | +11.23% |
| 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% |
0.36%
1.80%
大文字化:
|
ボリューム (24 時間):