ストックスクリーナーアプリを入手
224.38
1.39%
3.08
プレマーケット:
225.03
0.65
+0.29%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $225.6 | $221.7 | $3.82 | 3,831,531.0 | +1.39% |
| 2026-05-04 | $227.9 | $221.0 | $6.83 | 4,841,753.0 | -2.67% |
| 2026-05-01 | $231.5 | $227.3 | $4.25 | 3,481,967.0 | -0.72% |
| 2026-04-30 | $229.6 | $224.6 | $4.94 | 4,838,994.0 | +2.20% |
| 2026-04-29 | $230.3 | $221.2 | $9.10 | 6,354,197.0 | -2.86% |
| 2026-04-28 | $231.3 | $227.1 | $4.26 | 3,743,478.0 | -0.26% |
| 2026-04-27 | $235.4 | $229.4 | $6.06 | 4,305,862.0 | -0.48% |
| 2026-04-24 | $236.4 | $232.1 | $4.38 | 5,709,677.0 | -0.73% |
| 2026-04-23 | $235.9 | $228.8 | $7.14 | 7,770,423.0 | +1.24% |
| 2026-04-22 | $232.6 | $221.2 | $11.38 | 15,724,196.0 | +5.53% |
| 2026-04-21 | $225.7 | $218.9 | $6.76 | 7,542,308.0 | -2.63% |
| 2026-04-20 | $225.4 | $220.4 | $5.02 | 4,996,874.0 | +0.76% |
| 2026-04-17 | $230.2 | $222.5 | $7.74 | 8,856,291.0 | +2.06% |
| 2026-04-16 | $225.1 | $215.4 | $9.70 | 7,075,639.0 | -2.26% |
| 2026-04-15 | $224.7 | $221.6 | $3.07 | 4,442,853.0 | +0.07% |
| 2026-04-14 | $225.1 | $221.3 | $3.78 | 4,807,093.0 | +0.73% |
| 2026-04-13 | $222.2 | $215.5 | $6.75 | 4,123,712.0 | +2.07% |
| 2026-04-10 | $220.4 | $216.7 | $3.71 | 4,819,743.0 | -1.10% |
| 2026-04-09 | $221.3 | $216.0 | $5.29 | 4,756,907.0 | +1.04% |
| 2026-04-08 | $220.8 | $216.0 | $4.85 | 6,253,465.0 | +3.71% |
| 2026-04-07 | $212.0 | $206.9 | $5.07 | 3,966,750.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $231.5 | $221.0 | $10.47 | 15,986,782.0 | -2.03% |
| 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%
1.25%
大文字化:
|
ボリューム (24 時間):