ストックスクリーナーアプリを入手
47.00
0.61%
-0.29
Ball Corp (BALL) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $47.12 | $46.33 | $0.79 | 3,189,836.0 | -0.61% |
| 2025-10-30 | $48.01 | $47.26 | $0.75 | 2,523,505.0 | -1.03% |
| 2025-10-29 | $48.94 | $47.57 | $1.37 | 2,453,595.0 | -2.67% |
| 2025-10-28 | $49.88 | $49.04 | $0.835 | 1,907,309.0 | -1.52% |
| 2025-10-27 | $50.34 | $49.66 | $0.69 | 2,912,838.0 | +0.04% |
| 2025-10-24 | $50.12 | $49.61 | $0.51 | 2,150,355.0 | +0.26% |
| 2025-10-23 | $50.67 | $49.41 | $1.26 | 2,457,123.0 | -0.10% |
| 2025-10-22 | $50.10 | $49.33 | $0.775 | 2,689,978.0 | +0.83% |
| 2025-10-21 | $49.88 | $49.23 | $0.64 | 2,534,331.0 | +1.29% |
| 2025-10-20 | $48.96 | $48.24 | $0.72 | 2,351,670.0 | +0.79% |
| 2025-10-17 | $48.50 | $47.91 | $0.59 | 2,314,647.0 | +0.56% |
| 2025-10-16 | $48.42 | $47.53 | $0.89 | 4,446,672.0 | +1.07% |
| 2025-10-15 | $48.59 | $47.35 | $1.24 | 3,216,487.0 | -0.06% |
| 2025-10-14 | $47.81 | $46.64 | $1.17 | 3,435,591.0 | +1.15% |
| 2025-10-13 | $47.71 | $47.01 | $0.70 | 2,521,509.0 | -0.11% |
| 2025-10-10 | $48.05 | $47.06 | $0.99 | 2,334,459.0 | -1.42% |
| 2025-10-09 | $49.05 | $47.67 | $1.38 | 3,323,528.0 | -1.91% |
| 2025-10-08 | $48.93 | $48.21 | $0.72 | 2,307,043.0 | +0.33% |
| 2025-10-07 | $49.75 | $48.05 | $1.70 | 2,676,575.0 | -2.20% |
| 2025-10-06 | $50.24 | $49.48 | $0.76 | 2,290,360.0 | -1.23% |
| 2025-10-03 | $50.83 | $49.92 | $0.91 | 1,639,572.0 | -0.46% |
| 2025-10-02 | $50.80 | $50.27 | $0.535 | 1,771,470.0 | +0.02% |
Ball Corp (BALL) 株の年ごとの株価履歴
この詳細な分析では、Ball Corp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BALL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、Ball Corp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Ball Corp (BALL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $50.83 | $46.33 | $4.50 | 62,682,393.0 | -6.78% |
| 2025-09 | $51.74 | $47.72 | $4.02 | 49,022,087.0 | -4.22% |
| 2025-08 | $59.17 | $51.46 | $7.71 | 54,904,798.0 | -8.07% |
| 2025-07 | $60.05 | $55.77 | $4.28 | 40,228,680.0 | +2.09% |
| 2025-06 | $57.65 | $51.69 | $5.96 | 54,071,881.0 | +4.68% |
| 2025-05 | $54.48 | $50.65 | $3.83 | 61,696,684.0 | +3.16% |
| 2025-04 | $52.67 | $43.51 | $9.16 | 60,637,612.0 | -0.25% |
| 2025-03 | $55.30 | $49.97 | $5.33 | 47,346,748.0 | -1.18% |
| 2025-02 | $55.84 | $48.95 | $6.89 | 57,960,421.0 | -5.40% |
| 2025-01 | $57.02 | $51.96 | $5.06 | 46,445,108.0 | +1.03% |
2024年のBall Corp (BALL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $62.96 | $54.87 | $8.09 | 45,419,602.0 | -11.53% |
| 2024-11 | $63.35 | $58.85 | $4.50 | 34,208,583.0 | +4.91% |
| 2024-10 | $68.12 | $59.23 | $8.89 | 33,930,168.0 | -12.75% |
| 2024-09 | $67.95 | $63.02 | $4.93 | 27,455,704.0 | +6.43% |
| 2024-08 | $65.12 | $61.00 | $4.12 | 32,600,995.0 | -0.03% |
| 2024-07 | $64.53 | $58.71 | $5.82 | 32,858,868.0 | +6.35% |
| 2024-06 | $70.07 | $59.12 | $10.95 | 47,564,388.0 | -13.55% |
| 2024-05 | $70.97 | $66.45 | $4.52 | 40,861,167.0 | -0.20% |
| 2024-04 | $71.32 | $63.56 | $7.76 | 41,424,479.0 | +3.28% |
| 2024-03 | $67.85 | $63.09 | $4.76 | 34,264,145.0 | +5.22% |
| 2024-02 | $64.50 | $54.85 | $9.65 | 46,836,634.0 | +15.46% |
| 2024-01 | $57.87 | $54.06 | $3.81 | 33,139,651.0 | -3.60% |
2023年のBall Corp (BALL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $60.76 | $55.01 | $5.75 | 39,706,092.0 | +4.03% |
| 2023-11 | $55.54 | $46.95 | $8.59 | 43,132,941.0 | +14.83% |
| 2023-10 | $50.36 | $42.81 | $7.55 | 54,913,156.0 | -3.27% |
| 2023-09 | $55.58 | $47.63 | $7.95 | 36,449,401.0 | -8.58% |
| 2023-08 | $60.90 | $51.94 | $8.96 | 38,472,291.0 | -7.22% |
| 2023-07 | $59.99 | $55.29 | $4.70 | 26,318,959.0 | +0.82% |
| 2023-06 | $58.74 | $50.82 | $7.92 | 50,521,360.0 | +13.78% |
| 2023-05 | $61.13 | $50.99 | $10.14 | 40,131,990.0 | -3.80% |
| 2023-04 | $55.50 | $49.70 | $5.80 | 28,663,281.0 | -3.50% |
| 2023-03 | $57.44 | $50.86 | $6.58 | 37,050,074.0 | -1.96% |
| 2023-02 | $62.14 | $53.99 | $8.15 | 39,922,323.0 | -3.49% |
| 2023-01 | $59.11 | $51.26 | $7.85 | 31,367,747.0 | +13.88% |
0.59%
1.11%
大文字化:
|
ボリューム (24 時間):