ストックスクリーナーアプリを入手
235.62
0.34%
0.79
アフターアワーズ：
235.33
-0.29
-0.12%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $236.3 | $232.4 | $3.94 | 4,755,256.0 | +0.34% |
| 2025-08-26 | $234.8 | $228.0 | $6.85 | 7,283,302.0 | +3.56% |
| 2025-08-25 | $230.2 | $226.6 | $3.65 | 3,776,637.0 | -1.46% |
| 2025-08-22 | $233.7 | $225.2 | $8.46 | 8,521,380.0 | +2.52% |
| 2025-08-21 | $227.6 | $223.7 | $3.87 | 6,066,581.0 | -0.51% |
| 2025-08-20 | $226.4 | $223.6 | $2.77 | 5,000,309.0 | +0.28% |
| 2025-08-19 | $232.4 | $223.8 | $8.68 | 8,935,509.0 | -3.19% |
| 2025-08-18 | $235.2 | $229.1 | $6.05 | 8,159,725.0 | -1.21% |
| 2025-08-15 | $236.4 | $231.4 | $5.02 | 6,249,863.0 | +0.89% |
| 2025-08-14 | $234.0 | $230.9 | $3.11 | 5,195,218.0 | -0.08% |
| 2025-08-13 | $235.6 | $229.3 | $6.27 | 6,664,362.0 | +0.33% |
| 2025-08-12 | $232.6 | $226.5 | $6.15 | 7,407,061.0 | +2.94% |
| 2025-08-11 | $229.3 | $225.2 | $4.15 | 4,865,089.0 | -1.38% |
| 2025-08-08 | $230.9 | $227.4 | $3.52 | 4,714,768.0 | +0.79% |
| 2025-08-07 | $230.4 | $224.6 | $5.81 | 4,537,376.0 | +1.02% |
| 2025-08-06 | $226.6 | $224.0 | $2.53 | 3,886,119.0 | +0.08% |
| 2025-08-05 | $226.0 | $221.1 | $4.97 | 5,676,847.0 | +1.13% |
| 2025-08-04 | $222.8 | $218.0 | $4.81 | 5,979,728.0 | +0.20% |
| 2025-08-01 | $222.5 | $215.9 | $6.56 | 8,631,808.0 | +0.03% |
| 2025-07-31 | $225.0 | $221.2 | $3.85 | 7,784,597.0 | -1.77% |
| 2025-07-30 | $231.7 | $224.3 | $7.37 | 9,299,116.0 | -0.11% |
| 2025-07-29 | $242.7 | $225.3 | $17.43 | 20,121,335.0 | -4.37% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $236.4 | $215.9 | $20.55 | 121,062,194.0 | +6.21% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $267.5 | $230.0 | $37.54 | 119,641,219.0 | +12.53% |
| 2023-11 | $233.0 | $187.5 | $45.50 | 118,803,684.0 | +23.99% |
| 2023-10 | $199.6 | $176.2 | $23.37 | 132,185,850.0 | -2.54% |
| 2023-09 | $226.2 | $190.0 | $36.20 | 87,216,051.0 | -14.44% |
| 2023-08 | $243.1 | $212.9 | $30.22 | 103,054,692.0 | -6.20% |
| 2023-07 | $240.1 | $207.9 | $32.24 | 125,049,714.0 | +13.11% |
| 2023-06 | $223.9 | $200.6 | $23.30 | 129,442,091.0 | +2.65% |
| 2023-05 | $208.6 | $193.3 | $15.31 | 91,815,103.0 | -0.52% |
| 2023-04 | $218.6 | $198.2 | $20.42 | 110,127,067.0 | -2.66% |
| 2023-03 | $216.1 | $192.4 | $23.71 | 138,750,806.0 | +5.40% |
| 2023-02 | $221.3 | $197.4 | $23.97 | 104,899,591.0 | -5.38% |
| 2023-01 | $216.6 | $192.4 | $24.24 | 148,160,995.0 | +11.82% |
0.17%
0.22%
大文字化:
|
ボリューム (24 時間):