ストックスクリーナーアプリを入手
203.79
2.79%
5.26
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $205.0 | $199.7 | $5.30 | 5,279,338.0 | +2.64% |
| 2025-05-12 | $198.8 | $193.1 | $5.72 | 9,330,168.0 | +1.89% |
| 2025-05-09 | $195.3 | $192.2 | $3.12 | 7,555,969.0 | +1.64% |
| 2025-05-08 | $194.8 | $186.2 | $8.53 | 15,318,251.0 | +3.31% |
| 2025-05-07 | $186.7 | $183.5 | $3.22 | 6,091,099.0 | -0.22% |
| 2025-05-06 | $186.2 | $183.6 | $2.57 | 4,884,762.0 | -0.27% |
| 2025-05-05 | $187.6 | $184.4 | $3.19 | 5,408,458.0 | +0.54% |
| 2025-05-02 | $187.6 | $184.1 | $3.50 | 8,676,099.0 | +1.41% |
| 2025-05-01 | $184.8 | $182.0 | $2.72 | 7,312,244.0 | -0.19% |
| 2025-04-30 | $183.8 | $177.6 | $6.16 | 6,250,579.0 | +0.68% |
| 2025-04-29 | $184.2 | $181.2 | $3.05 | 6,777,264.0 | -0.16% |
| 2025-04-28 | $184.5 | $180.8 | $3.78 | 9,281,932.0 | +2.44% |
| 2025-04-25 | $180.3 | $175.9 | $4.46 | 7,633,450.0 | +0.96% |
| 2025-04-24 | $177.4 | $169.0 | $8.40 | 10,967,293.0 | +2.26% |
| 2025-04-23 | $176.6 | $169.9 | $6.67 | 16,232,145.0 | +6.06% |
| 2025-04-22 | $163.1 | $158.5 | $4.59 | 9,070,188.0 | +2.00% |
| 2025-04-21 | $160.0 | $156.5 | $3.53 | 5,687,882.0 | -1.58% |
| 2025-04-17 | $163.9 | $157.0 | $6.90 | 9,210,007.0 | +3.47% |
| 2025-04-16 | $157.7 | $153.5 | $4.11 | 6,799,705.0 | +0.61% |
| 2025-04-15 | $159.1 | $155.3 | $3.85 | 11,504,199.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $205.0 | $182.0 | $22.94 | 69,856,388.0 | +11.20% |
| 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% |
0.07%
2.06%
大文字化:
|
ボリューム (24 時間):