ストックスクリーナーアプリを入手
85.04
0.40%
-0.34
プレマーケット:
85.55
0.51
+0.60%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $86.38 | $84.99 | $1.39 | 9,092,903.0 | -0.40% |
| 2025-10-08 | $86.48 | $85.16 | $1.33 | 6,820,075.0 | -0.57% |
| 2025-10-07 | $86.24 | $85.35 | $0.8856 | 3,492,233.0 | +0.44% |
| 2025-10-06 | $86.57 | $85.14 | $1.43 | 6,318,799.0 | +0.21% |
| 2025-10-03 | $85.50 | $83.84 | $1.66 | 5,901,811.0 | +1.98% |
| 2025-10-02 | $84.05 | $82.88 | $1.17 | 5,450,308.0 | -0.84% |
| 2025-10-01 | $84.61 | $80.82 | $3.79 | 14,381,446.0 | +9.96% |
| 2025-09-30 | $76.99 | $73.96 | $3.03 | 7,707,161.0 | +3.49% |
| 2025-09-29 | $74.68 | $73.69 | $0.995 | 6,068,334.0 | +0.50% |
| 2025-09-26 | $74.06 | $73.33 | $0.73 | 4,552,462.0 | +0.31% |
| 2025-09-25 | $74.69 | $72.89 | $1.80 | 4,884,451.0 | -2.43% |
| 2025-09-24 | $75.66 | $74.92 | $0.7391 | 3,091,747.0 | -0.80% |
| 2025-09-23 | $76.86 | $75.90 | $0.9555 | 3,912,278.0 | -1.97% |
| 2025-09-22 | $77.89 | $76.58 | $1.31 | 4,868,081.0 | +1.60% |
| 2025-09-19 | $77.27 | $76.16 | $1.11 | 6,661,142.0 | -1.03% |
| 2025-09-18 | $77.15 | $76.08 | $1.07 | 4,557,124.0 | -0.80% |
| 2025-09-17 | $78.08 | $77.07 | $1.01 | 4,657,789.0 | +0.17% |
| 2025-09-16 | $78.02 | $77.24 | $0.78 | 3,399,831.0 | -0.63% |
| 2025-09-15 | $78.52 | $77.36 | $1.16 | 4,446,834.0 | -1.90% |
| 2025-09-12 | $81.16 | $79.08 | $2.08 | 4,490,878.0 | -1.90% |
| 2025-09-11 | $81.31 | $80.68 | $0.626 | 2,829,138.0 | +0.36% |
| 2025-09-10 | $81.12 | $80.58 | $0.545 | 2,111,965.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $86.57 | $80.82 | $5.75 | 60,550,478.0 | +10.84% |
| 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):