ストックスクリーナーアプリを入手
52.83
1.71%
-0.92
プレマーケット:
53.30
0.47
+0.89%
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 |
|---|---|---|---|---|---|
| 2026-06-03 | $53.82 | $52.65 | $1.17 | 2,469,133.0 | -1.71% |
| 2026-06-02 | $54.56 | $53.66 | $0.90 | 2,592,291.0 | +0.09% |
| 2026-06-01 | $54.70 | $53.57 | $1.12 | 2,861,632.0 | -1.77% |
| 2026-05-29 | $56.12 | $54.47 | $1.65 | 8,185,615.0 | -2.79% |
| 2026-05-28 | $56.49 | $55.48 | $1.02 | 2,300,299.0 | -0.48% |
| 2026-05-27 | $57.54 | $56.43 | $1.11 | 2,495,657.0 | -0.07% |
| 2026-05-26 | $57.00 | $56.34 | $0.66 | 2,058,922.0 | +0.07% |
| 2026-05-22 | $56.60 | $55.45 | $1.15 | 1,630,531.0 | +0.28% |
| 2026-05-21 | $56.86 | $55.69 | $1.17 | 2,518,443.0 | -0.81% |
| 2026-05-20 | $56.85 | $54.60 | $2.25 | 3,821,465.0 | +3.08% |
| 2026-05-19 | $55.69 | $54.58 | $1.11 | 2,393,234.0 | -1.24% |
| 2026-05-18 | $56.61 | $55.51 | $1.10 | 2,414,704.0 | +1.09% |
| 2026-05-15 | $56.58 | $55.07 | $1.51 | 1,956,613.0 | -2.51% |
| 2026-05-14 | $57.15 | $56.40 | $0.75 | 1,629,182.0 | +0.30% |
| 2026-05-13 | $58.25 | $56.41 | $1.84 | 2,056,960.0 | -1.95% |
| 2026-05-12 | $58.07 | $57.22 | $0.85 | 2,080,894.0 | -0.26% |
| 2026-05-11 | $59.30 | $57.53 | $1.77 | 2,500,785.0 | -1.37% |
| 2026-05-08 | $59.72 | $58.39 | $1.33 | 2,802,105.0 | +0.19% |
| 2026-05-07 | $59.52 | $58.28 | $1.24 | 3,604,542.0 | -1.00% |
| 2026-05-06 | $60.28 | $58.34 | $1.94 | 5,424,911.0 | +3.31% |
| 2026-05-05 | $61.62 | $57.06 | $4.56 | 5,095,078.0 | -6.27% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $54.70 | $52.65 | $2.05 | 10,392,189.0 | -3.37% |
| 2026-05 | $61.62 | $54.47 | $7.15 | 60,253,086.0 | -10.49% |
| 2026-04 | $65.36 | $58.93 | $6.43 | 49,345,002.0 | +3.33% |
| 2026-03 | $66.82 | $56.63 | $10.19 | 47,469,974.0 | -11.95% |
| 2026-02 | $68.29 | $55.99 | $12.30 | 49,048,849.0 | +18.04% |
| 2026-01 | $57.60 | $52.22 | $5.38 | 41,132,363.0 | +7.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $53.48 | $46.65 | $6.83 | 53,755,912.0 | +7.49% |
| 2025-11 | $50.34 | $44.83 | $5.51 | 65,137,131.0 | +5.38% |
| 2025-10 | $50.83 | $46.33 | $4.50 | 59,492,557.0 | -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% |
0.73%
大文字化:
|
ボリューム (24 時間):