ストックスクリーナーアプリを入手
193.56
0.67%
1.28
アフターアワーズ：
193.80
0.24
+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 |
|---|---|---|---|---|---|
| 2026-10-02 | $196.9 | $190.3 | $6.66 | 12,580,414.0 | +0.67% |
| 2026-10-01 | $194.6 | $185.6 | $9.00 | 13,492,876.0 | +3.35% |
| 2026-09-30 | $193.0 | $185.2 | $7.74 | 11,506,725.0 | -0.87% |
| 2026-09-29 | $190.9 | $185.0 | $5.91 | 10,215,873.0 | +1.78% |
| 2026-09-28 | $192.8 | $184.0 | $8.76 | 17,855,632.0 | -6.91% |
| 2026-09-25 | $201.4 | $196.8 | $4.60 | 5,328,341.0 | +0.65% |
| 2026-09-24 | $199.5 | $194.4 | $5.09 | 9,551,502.0 | -1.57% |
| 2026-09-23 | $204.1 | $198.0 | $6.09 | 10,008,206.0 | +1.12% |
| 2026-09-22 | $203.3 | $197.1 | $6.19 | 7,781,001.0 | -1.71% |
| 2026-09-21 | $202.2 | $198.1 | $4.07 | 6,212,581.0 | +1.49% |
| 2026-09-18 | $199.6 | $195.5 | $4.17 | 9,801,774.0 | +0.61% |
| 2026-09-17 | $203.6 | $197.0 | $6.64 | 11,745,476.0 | -2.46% |
| 2026-09-16 | $212.2 | $197.0 | $15.21 | 12,848,864.0 | -3.69% |
| 2026-09-15 | $212.4 | $208.6 | $3.75 | 3,591,958.0 | -0.28% |
| 2026-09-14 | $211.9 | $208.0 | $3.91 | 3,376,846.0 | -0.09% |
| 2026-09-11 | $211.6 | $207.2 | $4.40 | 4,131,049.0 | +2.76% |
| 2026-09-10 | $208.8 | $204.7 | $4.15 | 4,620,844.0 | -0.78% |
| 2026-09-09 | $212.2 | $206.4 | $5.80 | 4,293,588.0 | -2.05% |
| 2026-09-08 | $215.3 | $210.6 | $4.70 | 4,364,095.0 | -0.72% |
| 2026-09-04 | $212.3 | $208.8 | $3.46 | 4,550,446.0 | +0.83% |
| 2026-09-03 | $211.1 | $205.8 | $5.22 | 6,168,395.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $196.9 | $185.6 | $11.37 | 38,653,704.0 | +4.04% |
| 2026-09 | $215.3 | $184.0 | $31.28 | 159,373,820.0 | -10.46% |
| 2026-08 | $241.1 | $206.3 | $34.82 | 111,463,492.0 | -3.87% |
| 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% |
0.02%
1.27%
大文字化:
|
ボリューム (24 時間):