ストックスクリーナーアプリを入手
179.25
0.38%
+0.7399
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 |
|---|---|---|---|---|---|
| 2024-05-13 | $180.8 | $178.1 | $2.68 | 1,084,861.0 | +0.41% |
| 2024-05-10 | $181.9 | $177.9 | $3.96 | 3,689,451.0 | -1.51% |
| 2024-05-09 | $181.8 | $179.3 | $2.44 | 5,011,701.0 | +0.50% |
| 2024-05-08 | $181.7 | $175.9 | $5.71 | 4,863,380.0 | +2.06% |
| 2024-05-07 | $178.3 | $176.1 | $2.22 | 5,038,114.0 | -0.92% |
| 2024-05-06 | $184.0 | $174.7 | $9.27 | 11,848,228.0 | -0.80% |
| 2024-05-03 | $180.5 | $177.9 | $2.59 | 5,383,559.0 | +0.53% |
| 2024-05-02 | $178.9 | $172.3 | $6.65 | 10,243,201.0 | +4.31% |
| 2024-05-01 | $173.9 | $167.5 | $6.36 | 6,098,216.0 | +2.16% |
| 2024-04-30 | $174.1 | $167.8 | $6.31 | 8,150,240.0 | -3.26% |
| 2024-04-29 | $173.8 | $167.6 | $6.26 | 7,729,565.0 | +3.75% |
| 2024-04-26 | $168.7 | $164.9 | $3.72 | 6,891,227.0 | +0.25% |
| 2024-04-25 | $168.1 | $159.7 | $8.43 | 12,415,898.0 | +1.51% |
| 2024-04-24 | $177.6 | $162.7 | $14.90 | 20,683,139.0 | -2.87% |
| 2024-04-23 | $171.2 | $168.4 | $2.75 | 7,541,390.0 | -0.76% |
| 2024-04-22 | $172.2 | $168.2 | $3.99 | 4,266,087.0 | +0.39% |
| 2024-04-19 | $172.0 | $169.7 | $2.35 | 4,625,254.0 | -0.24% |
| 2024-04-18 | $172.0 | $169.1 | $2.94 | 5,053,507.0 | +0.01% |
| 2024-04-17 | $170.8 | $168.1 | $2.73 | 8,081,291.0 | -0.20% |
| 2024-04-16 | $170.6 | $167.8 | $2.89 | 7,934,182.0 | +1.63% |
| 2024-04-15 | $171.2 | $167.5 | $3.65 | 6,442,141.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $184.0 | $167.5 | $16.48 | 53,260,711.0 | +6.80% |
| 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% |
0.58%
0.39%
大文字化:
|
ボリューム (24 時間):