ストックスクリーナーアプリを入手
65.35
1.41%
0.91
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $65.47 | $63.75 | $1.71 | 8,990,019.0 | +1.41% |
| 2024-12-19 | $64.84 | $64.31 | $0.535 | 4,337,704.0 | -0.31% |
| 2024-12-18 | $66.42 | $64.62 | $1.80 | 5,936,502.0 | -3.78% |
| 2024-12-17 | $67.47 | $66.44 | $1.03 | 3,465,628.0 | +1.43% |
| 2024-12-16 | $67.17 | $66.21 | $0.965 | 6,601,723.0 | -0.53% |
| 2024-12-13 | $66.69 | $66.14 | $0.55 | 6,315,386.0 | -0.54% |
| 2024-12-12 | $67.59 | $66.92 | $0.675 | 4,770,187.0 | -0.68% |
| 2024-12-11 | $67.74 | $67.20 | $0.54 | 6,753,115.0 | +0.33% |
| 2024-12-10 | $68.47 | $67.08 | $1.39 | 3,994,802.0 | -2.04% |
| 2024-12-09 | $69.00 | $67.97 | $1.03 | 5,743,964.0 | +0.56% |
| 2024-12-06 | $68.55 | $67.81 | $0.74 | 5,300,162.0 | +0.99% |
| 2024-12-05 | $68.01 | $67.25 | $0.76 | 4,960,700.0 | +1.12% |
| 2024-12-04 | $66.94 | $66.31 | $0.6301 | 5,048,371.0 | -1.87% |
| 2024-12-03 | $68.65 | $68.00 | $0.65 | 4,216,783.0 | +1.51% |
| 2024-12-02 | $67.54 | $66.83 | $0.715 | 3,333,882.0 | -0.86% |
| 2024-11-29 | $67.72 | $67.14 | $0.58 | 2,534,815.0 | +0.63% |
| 2024-11-27 | $67.32 | $66.55 | $0.77 | 4,143,818.0 | +1.27% |
| 2024-11-26 | $66.82 | $65.88 | $0.94 | 4,209,306.0 | -0.06% |
| 2024-11-25 | $66.57 | $65.86 | $0.71 | 5,670,016.0 | +1.17% |
| 2024-11-22 | $66.45 | $65.56 | $0.89 | 6,330,247.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $69.00 | $63.75 | $5.24 | 88,758,947.0 | -3.36% |
| 2024-11 | $73.68 | $62.75 | $10.93 | 159,172,027.0 | -4.96% |
| 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):