ストックスクリーナーアプリを入手
177.35
0.18%
0.31
アフターアワーズ：
178.25
0.90
+0.51%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $182.0 | $175.3 | $6.69 | 20,264,336.0 | +0.18% |
| 2024-12-19 | $179.6 | $173.7 | $5.86 | 14,171,758.0 | +2.56% |
| 2024-12-18 | $177.9 | $171.0 | $6.94 | 14,948,892.0 | -0.24% |
| 2024-12-17 | $175.8 | $171.7 | $4.08 | 13,319,757.0 | -0.08% |
| 2024-12-16 | $175.2 | $166.1 | $9.10 | 12,695,093.0 | +2.07% |
| 2024-12-13 | $170.4 | $166.3 | $4.10 | 9,351,679.0 | +1.13% |
| 2024-12-12 | $168.8 | $165.7 | $3.17 | 10,452,984.0 | +1.08% |
| 2024-12-11 | $169.3 | $164.4 | $4.92 | 12,746,884.0 | +1.13% |
| 2024-12-10 | $166.7 | $159.4 | $7.26 | 19,637,984.0 | +4.50% |
| 2024-12-09 | $161.9 | $154.3 | $7.68 | 12,884,802.0 | +2.02% |
| 2024-12-06 | $159.0 | $153.4 | $5.58 | 8,085,909.0 | -1.75% |
| 2024-12-05 | $160.0 | $156.0 | $3.97 | 7,113,377.0 | -1.02% |
| 2024-12-04 | $160.2 | $154.2 | $5.99 | 9,160,168.0 | +2.12% |
| 2024-12-03 | $156.6 | $154.4 | $2.23 | 6,040,025.0 | -0.98% |
| 2024-12-02 | $160.3 | $155.7 | $4.65 | 9,865,608.0 | +0.71% |
| 2024-11-29 | $157.5 | $152.8 | $4.65 | 6,881,554.0 | +1.99% |
| 2024-11-27 | $152.9 | $150.2 | $2.66 | 5,100,312.0 | +1.09% |
| 2024-11-26 | $153.1 | $149.8 | $3.34 | 8,062,702.0 | -1.53% |
| 2024-11-25 | $153.3 | $150.3 | $3.02 | 11,137,315.0 | +2.55% |
| 2024-11-22 | $150.3 | $143.5 | $6.85 | 13,184,524.0 | +4.10% |
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。
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 | $182.0 | $153.4 | $28.63 | 201,003,592.0 | +14.10% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $196.4 | $172.8 | $23.55 | 141,444,228.0 | +6.49% |
| 2022-11 | $180.0 | $141.5 | $38.44 | 162,152,937.0 | +25.52% |
| 2022-10 | $150.1 | $121.0 | $29.12 | 167,030,774.0 | +17.70% |
| 2022-09 | $161.0 | $121.0 | $39.98 | 151,450,873.0 | -24.44% |
| 2022-08 | $173.8 | $157.9 | $15.94 | 144,072,431.0 | +0.59% |
| 2022-07 | $163.3 | $131.3 | $32.05 | 178,956,025.0 | +16.52% |
| 2022-06 | $147.2 | $113.0 | $34.16 | 236,128,264.0 | +4.05% |
| 2022-05 | $158.0 | $117.1 | $40.91 | 228,520,251.0 | -11.72% |
| 2022-04 | $192.6 | $146.0 | $46.62 | 182,177,451.0 | -22.28% |
| 2022-03 | $203.5 | $167.6 | $35.92 | 243,254,535.0 | -6.74% |
| 2022-02 | $223.2 | $186.9 | $36.35 | 166,974,756.0 | +2.55% |
| 2022-01 | $229.7 | $183.8 | $45.90 | 217,607,338.0 | -0.54% |
1.95%
大文字化:
|
ボリューム (24 時間):