ストックスクリーナーアプリを入手
53.58
0.06%
0.03
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $53.94 | $52.94 | $1.00 | 5,447,302.0 | +0.06% |
| 2025-05-29 | $53.58 | $52.87 | $0.71 | 2,220,595.0 | +1.32% |
| 2025-05-28 | $53.49 | $52.74 | $0.75 | 2,469,243.0 | -0.96% |
| 2025-05-27 | $53.42 | $52.00 | $1.42 | 2,922,613.0 | +3.09% |
| 2025-05-23 | $52.98 | $51.64 | $1.34 | 3,813,237.0 | -2.93% |
| 2025-05-22 | $53.76 | $52.30 | $1.46 | 4,705,722.0 | -0.95% |
| 2025-05-21 | $54.39 | $53.55 | $0.84 | 3,818,725.0 | -0.92% |
| 2025-05-20 | $54.48 | $53.77 | $0.71 | 3,027,259.0 | +0.00% |
| 2025-05-19 | $54.40 | $53.04 | $1.36 | 2,220,711.0 | +1.04% |
| 2025-05-16 | $53.79 | $53.12 | $0.67 | 1,800,528.0 | +0.75% |
| 2025-05-15 | $53.41 | $52.35 | $1.06 | 1,796,827.0 | +0.89% |
| 2025-05-14 | $53.40 | $52.52 | $0.88 | 3,182,009.0 | +0.21% |
| 2025-05-13 | $53.66 | $52.51 | $1.16 | 2,542,358.0 | -0.83% |
| 2025-05-12 | $54.09 | $52.52 | $1.57 | 3,245,757.0 | +2.11% |
| 2025-05-09 | $52.23 | $51.45 | $0.775 | 1,709,993.0 | +0.68% |
| 2025-05-08 | $52.15 | $50.88 | $1.27 | 2,115,035.0 | +2.21% |
| 2025-05-07 | $52.60 | $50.65 | $1.95 | 2,964,754.0 | -1.97% |
| 2025-05-06 | $53.99 | $51.61 | $2.38 | 4,180,811.0 | -0.33% |
| 2025-05-05 | $52.10 | $51.19 | $0.91 | 2,579,461.0 | +0.37% |
| 2025-05-02 | $52.03 | $51.13 | $0.905 | 2,588,480.0 | +0.86% |
| 2025-05-01 | $51.85 | $51.14 | $0.71 | 2,345,264.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $54.48 | $50.65 | $3.83 | 67,143,986.0 | +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% |
1.07%
0.09%
大文字化:
|
ボリューム (24 時間):