ストックスクリーナーアプリを入手
203.85
4.64%
-9.7319
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $210.3 | $202.2 | $8.13 | 12,217,966.0 | -4.60% |
| 2025-10-29 | $221.9 | $212.5 | $9.40 | 20,756,308.0 | -4.37% |
| 2025-10-28 | $225.6 | $222.6 | $2.96 | 6,935,769.0 | +0.15% |
| 2025-10-27 | $223.6 | $221.8 | $1.76 | 6,055,486.0 | +0.75% |
| 2025-10-24 | $221.7 | $218.5 | $3.23 | 5,212,758.0 | +1.64% |
| 2025-10-23 | $219.3 | $216.2 | $3.05 | 5,347,338.0 | +0.54% |
| 2025-10-22 | $217.4 | $213.8 | $3.60 | 6,285,739.0 | -0.31% |
| 2025-10-21 | $217.7 | $215.6 | $2.15 | 4,131,531.0 | +0.20% |
| 2025-10-20 | $217.4 | $214.6 | $2.82 | 5,788,588.0 | +1.82% |
| 2025-10-17 | $214.7 | $210.8 | $3.93 | 6,046,148.0 | +0.50% |
| 2025-10-16 | $215.0 | $210.7 | $4.30 | 5,479,889.0 | -0.99% |
| 2025-10-15 | $215.9 | $212.5 | $3.45 | 4,995,466.0 | -0.14% |
| 2025-10-14 | $217.9 | $212.2 | $5.71 | 5,952,415.0 | -0.58% |
| 2025-10-13 | $215.8 | $212.1 | $3.74 | 5,632,769.0 | +2.29% |
| 2025-10-10 | $217.9 | $210.7 | $7.17 | 10,425,695.0 | -2.44% |
| 2025-10-09 | $225.7 | $215.9 | $9.80 | 12,930,863.0 | -4.14% |
| 2025-10-08 | $226.2 | $221.5 | $4.72 | 6,130,567.0 | +1.58% |
| 2025-10-07 | $223.9 | $219.2 | $4.75 | 7,591,213.0 | +0.95% |
| 2025-10-06 | $221.8 | $215.9 | $5.90 | 7,651,079.0 | +1.59% |
| 2025-10-03 | $218.8 | $215.2 | $3.58 | 6,621,554.0 | -0.52% |
| 2025-10-02 | $218.9 | $215.3 | $3.55 | 8,160,024.0 | +1.04% |
| 2025-10-01 | $215.6 | $213.7 | $1.93 | 7,147,768.0 | -0.29% |
| 2025-09-30 | $217.7 | $212.8 | $4.85 | 9,269,620.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $226.2 | $202.2 | $24.04 | 167,496,933.0 | -5.60% |
| 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% |
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% |
1.23%
大文字化:
|
ボリューム (24 時間):