ストックスクリーナーアプリを入手
63.87
1.06%
0.665
Astrazeneca PLC (AZN) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $63.95 | $63.53 | $0.42 | 5,893,729.0 | +1.05% |
| 2024-11-20 | $63.93 | $62.88 | $1.05 | 6,216,464.0 | -0.94% |
| 2024-11-19 | $64.13 | $63.31 | $0.8247 | 4,833,579.0 | +0.65% |
| 2024-11-18 | $63.65 | $62.75 | $0.90 | 7,073,681.0 | +0.25% |
| 2024-11-15 | $64.04 | $63.17 | $0.87 | 7,337,053.0 | -2.78% |
| 2024-11-14 | $65.98 | $64.97 | $1.02 | 9,440,630.0 | -0.38% |
| 2024-11-13 | $65.70 | $64.69 | $1.01 | 6,239,167.0 | +0.15% |
| 2024-11-12 | $66.24 | $62.94 | $3.30 | 9,712,260.0 | +0.62% |
| 2024-11-11 | $65.21 | $64.70 | $0.51 | 9,084,530.0 | +0.47% |
| 2024-11-08 | $65.04 | $64.27 | $0.77 | 10,224,766.0 | -0.31% |
| 2024-11-07 | $64.74 | $63.37 | $1.37 | 15,765,750.0 | +1.32% |
| 2024-11-06 | $64.77 | $63.71 | $1.06 | 15,906,559.0 | -3.65% |
| 2024-11-05 | $67.55 | $65.29 | $2.26 | 15,182,225.0 | -7.22% |
| 2024-11-04 | $73.68 | $71.00 | $2.68 | 7,213,434.0 | +0.01% |
| 2024-11-01 | $71.86 | $71.30 | $0.56 | 3,414,917.0 | +0.38% |
| 2024-10-31 | $71.92 | $71.12 | $0.795 | 7,201,797.0 | -2.31% |
| 2024-10-30 | $73.29 | $70.94 | $2.35 | 8,170,808.0 | -3.18% |
| 2024-10-29 | $75.79 | $75.05 | $0.74 | 2,733,250.0 | -1.04% |
| 2024-10-28 | $76.63 | $74.94 | $1.69 | 5,031,584.0 | +1.28% |
| 2024-10-25 | $75.78 | $74.95 | $0.83 | 2,995,992.0 | -1.12% |
| 2024-10-24 | $76.76 | $75.72 | $1.04 | 2,637,422.0 | -1.36% |
| 2024-10-23 | $77.22 | $76.61 | $0.61 | 2,320,388.0 | -0.48% |
| 2024-10-22 | $77.41 | $76.68 | $0.73 | 1,896,531.0 | -0.15% |
Astrazeneca PLC (AZN) 株の年ごとの株価履歴
この詳細な分析では、Astrazeneca PLC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AZN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、Astrazeneca PLC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。
2024年のAstrazeneca PLC (AZN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $73.68 | $62.75 | $10.93 | 133,538,744.0 | -10.24% |
| 2024-10 | $79.76 | $70.94 | $8.82 | 80,135,443.0 | -8.68% |
| 2024-09 | $87.25 | $76.83 | $10.42 | 93,476,028.0 | -11.08% |
| 2024-08 | $87.67 | $78.22 | $9.45 | 97,859,061.0 | +10.70% |
| 2024-07 | $80.12 | $76.30 | $3.82 | 83,797,769.0 | +1.49% |
| 2024-06 | $80.86 | $77.83 | $3.03 | 62,609,257.0 | -0.04% |
| 2024-05 | $79.36 | $75.43 | $3.93 | 94,720,832.0 | +2.82% |
| 2024-04 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
| 2024-03 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
| 2024-02 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
| 2024-01 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
2023年のAstrazeneca PLC (AZN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
| 2023-11 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
| 2023-10 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
| 2023-09 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
| 2023-08 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
| 2023-07 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
| 2023-06 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
| 2023-05 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
| 2023-04 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
| 2023-03 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
| 2023-02 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
| 2023-01 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
2022年のAstrazeneca PLC (AZN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $70.84 | $67.12 | $3.72 | 79,840,527.0 | -0.25% |
| 2022-11 | $67.98 | $58.85 | $9.13 | 111,521,372.0 | +15.58% |
| 2022-10 | $59.34 | $53.52 | $5.82 | 134,410,725.0 | +7.24% |
| 2022-09 | $62.18 | $52.65 | $9.53 | 157,917,462.0 | -12.09% |
| 2022-08 | $68.26 | $62.16 | $6.10 | 138,333,497.0 | -5.81% |
| 2022-07 | $68.39 | $63.90 | $4.49 | 118,397,746.0 | +0.24% |
| 2022-06 | $67.55 | $58.41 | $9.14 | 136,440,870.0 | -0.62% |
| 2022-05 | $67.40 | $60.34 | $7.06 | 145,104,471.0 | +0.12% |
| 2022-04 | $71.70 | $64.81 | $6.89 | 141,105,491.0 | +0.09% |
| 2022-03 | $67.55 | $56.36 | $11.19 | 176,145,829.0 | +8.97% |
| 2022-02 | $61.91 | $55.65 | $6.26 | 192,565,212.0 | +4.59% |
| 2022-01 | $60.62 | $55.50 | $5.12 | 110,101,776.0 | -0.07% |
大文字化:
|
ボリューム (24 時間):