ストックスクリーナーアプリを入手
89.48
0.61%
0.49
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $90.01 | $89.37 | $0.6412 | 2,265,775.0 | +0.51% |
| 2025-11-19 | $90.06 | $88.59 | $1.47 | 6,429,847.0 | -0.63% |
| 2025-11-18 | $89.70 | $88.44 | $1.27 | 6,327,220.0 | +0.17% |
| 2025-11-17 | $90.27 | $89.11 | $1.15 | 3,763,190.0 | +0.34% |
| 2025-11-14 | $89.37 | $88.28 | $1.09 | 3,969,114.0 | +0.55% |
| 2025-11-13 | $89.43 | $87.62 | $1.81 | 4,468,170.0 | +1.06% |
| 2025-11-12 | $88.90 | $87.23 | $1.67 | 5,230,124.0 | -1.58% |
| 2025-11-11 | $89.31 | $88.00 | $1.31 | 4,961,803.0 | +1.84% |
| 2025-11-10 | $87.53 | $85.84 | $1.68 | 6,270,876.0 | +3.43% |
| 2025-11-07 | $85.15 | $84.22 | $0.93 | 4,105,048.0 | +0.97% |
| 2025-11-06 | $85.02 | $83.37 | $1.65 | 6,938,730.0 | +3.23% |
| 2025-11-05 | $82.09 | $81.02 | $1.07 | 5,438,491.0 | -1.07% |
| 2025-11-04 | $82.11 | $80.48 | $1.63 | 4,664,195.0 | +0.38% |
| 2025-11-03 | $82.40 | $81.05 | $1.35 | 2,896,031.0 | -0.83% |
| 2025-10-31 | $82.55 | $81.50 | $1.05 | 2,976,654.0 | +0.07% |
| 2025-10-30 | $82.82 | $81.29 | $1.53 | 5,833,445.0 | +0.13% |
| 2025-10-29 | $83.46 | $81.64 | $1.82 | 3,568,378.0 | -0.46% |
| 2025-10-28 | $84.22 | $81.78 | $2.44 | 3,661,094.0 | -1.72% |
| 2025-10-27 | $84.21 | $83.23 | $0.975 | 6,247,411.0 | +0.92% |
| 2025-10-24 | $83.52 | $82.92 | $0.595 | 2,379,661.0 | -0.13% |
| 2025-10-23 | $83.81 | $83.12 | $0.69 | 2,149,067.0 | -0.04% |
| 2025-10-22 | $84.21 | $83.28 | $0.932 | 3,262,934.0 | +0.25% |
| 2025-10-21 | $83.91 | $83.12 | $0.79 | 5,616,219.0 | -0.78% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $90.27 | $80.48 | $9.79 | 67,728,614.0 | +8.54% |
| 2025-10 | $86.57 | $80.82 | $5.75 | 128,747,493.0 | +7.40% |
| 2025-09 | $82.41 | $72.89 | $9.52 | 85,993,728.0 | -3.98% |
| 2025-08 | $81.56 | $73.11 | $8.45 | 84,108,923.0 | +9.32% |
| 2025-07 | $76.73 | $68.61 | $8.12 | 114,107,731.0 | +4.59% |
| 2025-06 | $75.38 | $69.41 | $5.97 | 76,617,929.0 | -4.05% |
| 2025-05 | $73.20 | $66.16 | $7.04 | 104,603,849.0 | +1.45% |
| 2025-04 | $75.70 | $61.24 | $14.46 | 137,359,940.0 | -2.33% |
| 2025-03 | $78.36 | $71.82 | $6.54 | 95,781,749.0 | -3.56% |
| 2025-02 | $76.26 | $68.75 | $7.51 | 115,436,646.0 | +7.70% |
| 2025-01 | $71.55 | $64.22 | $7.33 | 93,164,862.0 | +8.00% |
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 | 101,298,741.0 | -3.03% |
| 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% |
大文字化:
|
ボリューム (24 時間):