ストックスクリーナーアプリを入手
214.20
0.42%
-0.90
Boeing Co (BA) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $216.5 | $212.8 | $3.71 | 6,231,265.0 | -0.42% |
| 2026-08-20 | $221.1 | $214.1 | $6.99 | 7,803,029.0 | -3.20% |
| 2026-08-19 | $224.2 | $220.2 | $4.00 | 5,792,167.0 | -0.39% |
| 2026-08-18 | $226.1 | $222.6 | $3.53 | 4,628,475.0 | -1.28% |
| 2026-08-17 | $231.3 | $225.9 | $5.40 | 4,991,357.0 | -2.47% |
| 2026-08-14 | $233.4 | $229.9 | $3.55 | 2,645,224.0 | +0.58% |
| 2026-08-13 | $233.6 | $228.2 | $5.40 | 2,993,684.0 | -0.38% |
| 2026-08-12 | $234.6 | $229.2 | $5.34 | 3,367,214.0 | -0.87% |
| 2026-08-11 | $237.1 | $232.8 | $4.28 | 2,766,685.0 | +0.19% |
| 2026-08-10 | $236.5 | $231.7 | $4.81 | 3,660,618.0 | -0.70% |
| 2026-08-07 | $235.6 | $230.9 | $4.73 | 3,890,305.0 | +0.96% |
| 2026-08-06 | $240.4 | $231.3 | $9.04 | 6,969,341.0 | -3.33% |
| 2026-08-05 | $241.1 | $236.6 | $4.47 | 6,480,184.0 | +1.28% |
| 2026-08-04 | $238.2 | $232.9 | $5.29 | 7,838,671.0 | +1.57% |
| 2026-08-03 | $234.1 | $219.2 | $14.88 | 10,932,779.0 | +8.03% |
| 2026-07-31 | $221.5 | $211.3 | $10.20 | 6,452,244.0 | -2.15% |
| 2026-07-30 | $221.6 | $213.0 | $8.64 | 5,609,269.0 | +3.22% |
| 2026-07-29 | $219.8 | $210.5 | $9.25 | 8,875,843.0 | -3.41% |
| 2026-07-28 | $223.8 | $209.3 | $14.42 | 10,425,816.0 | +4.76% |
| 2026-07-27 | $215.2 | $211.2 | $4.07 | 6,579,782.0 | +0.95% |
| 2026-07-24 | $212.5 | $208.4 | $4.09 | 3,706,231.0 | +0.14% |
Boeing Co (BA) 株の年ごとの株価履歴
この詳細な分析では、Boeing Co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BA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、Boeing Co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Boeing Co (BA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $241.1 | $212.8 | $28.34 | 87,222,263.0 | -0.90% |
| 2026-07 | $237.5 | $203.9 | $33.58 | 122,190,135.0 | -0.15% |
| 2026-06 | $231.3 | $207.9 | $23.39 | 130,771,339.0 | -6.35% |
| 2026-05 | $244.1 | $214.0 | $30.07 | 143,979,901.0 | +0.93% |
| 2026-04 | $236.4 | $202.3 | $34.15 | 130,559,752.0 | +15.07% |
| 2026-03 | $232.0 | $187.7 | $44.24 | 167,289,232.0 | -12.53% |
| 2026-02 | $247.9 | $224.9 | $22.95 | 110,084,243.0 | -2.65% |
| 2026-01 | $254.3 | $215.2 | $39.11 | 182,334,225.0 | +7.65% |
2025年のBoeing Co (BA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $221.9 | $186.4 | $35.47 | 173,839,428.0 | +15.61% |
| 2025-11 | $205.7 | $176.8 | $28.89 | 156,380,268.0 | -5.98% |
| 2025-10 | $226.2 | $198.3 | $27.89 | 185,262,650.0 | -6.86% |
| 2025-09 | $238.3 | $211.4 | $26.90 | 172,368,084.0 | -8.03% |
| 2025-08 | $238.1 | $215.9 | $22.15 | 125,332,734.0 | +5.79% |
| 2025-07 | $242.7 | $206.8 | $35.92 | 164,145,251.0 | +5.88% |
| 2025-06 | $218.8 | $195.3 | $23.52 | 183,200,678.0 | +1.07% |
| 2025-05 | $212.3 | $182.0 | $30.25 | 174,610,832.0 | +13.14% |
| 2025-04 | $184.5 | $128.9 | $55.65 | 224,293,011.0 | +7.44% |
| 2025-03 | $184.4 | $145.4 | $38.95 | 172,026,239.0 | -2.34% |
| 2025-02 | $188.7 | $171.8 | $16.83 | 118,140,444.0 | -1.07% |
| 2025-01 | $188.5 | $164.6 | $23.86 | 168,907,790.0 | -0.27% |
2024年のBoeing Co (BA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $182.6 | $153.4 | $29.20 | 223,730,030.0 | +13.58% |
| 2024-11 | $157.7 | $137.0 | $20.63 | 264,966,464.0 | +4.11% |
| 2024-10 | $163.4 | $146.0 | $17.42 | 329,824,795.0 | -1.80% |
| 2024-09 | $169.6 | $151.2 | $18.36 | 188,711,507.0 | -12.49% |
| 2024-08 | $191.2 | $162.5 | $28.67 | 125,859,519.0 | -8.85% |
| 2024-07 | $196.9 | $177.2 | $19.72 | 127,267,433.0 | +4.72% |
| 2024-06 | $192.6 | $172.0 | $20.59 | 113,144,661.0 | +2.48% |
| 2024-05 | $188.6 | $167.5 | $21.13 | 136,896,998.0 | +5.82% |
| 2024-04 | $192.9 | $159.7 | $33.17 | 168,016,979.0 | -13.03% |
| 2024-03 | $205.1 | $177.5 | $27.54 | 184,700,076.0 | -5.27% |
| 2024-02 | $214.6 | $197.2 | $17.48 | 128,789,765.0 | -3.47% |
| 2024-01 | $258.6 | $198.3 | $60.27 | 317,452,615.0 | -19.04% |
1.38%
1.69%
大文字化:
|
ボリューム (24 時間):