ストックスクリーナーアプリを入手
55.80
0.79%
0.44
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $56.45 | $55.06 | $1.39 | 5,502,184.0 | +0.79% |
| 2024-12-19 | $56.51 | $55.14 | $1.37 | 2,268,474.0 | -0.45% |
| 2024-12-18 | $57.94 | $55.52 | $2.41 | 2,055,237.0 | -3.71% |
| 2024-12-17 | $58.14 | $57.32 | $0.82 | 1,743,709.0 | -0.14% |
| 2024-12-16 | $58.94 | $57.70 | $1.25 | 2,142,563.0 | -0.70% |
| 2024-12-13 | $58.37 | $57.62 | $0.74 | 1,679,224.0 | +0.43% |
| 2024-12-12 | $58.55 | $57.19 | $1.37 | 2,304,950.0 | +1.01% |
| 2024-12-11 | $57.50 | $56.57 | $0.93 | 2,417,263.0 | +0.58% |
| 2024-12-10 | $58.75 | $56.90 | $1.85 | 2,763,575.0 | -1.02% |
| 2024-12-09 | $58.28 | $56.92 | $1.36 | 2,677,918.0 | +0.98% |
| 2024-12-06 | $58.18 | $57.07 | $1.11 | 2,878,826.0 | -0.76% |
| 2024-12-05 | $60.71 | $56.43 | $4.28 | 5,177,767.0 | -5.75% |
| 2024-12-04 | $62.06 | $60.98 | $1.09 | 2,032,552.0 | -1.75% |
| 2024-12-03 | $62.89 | $62.00 | $0.8865 | 1,721,729.0 | -1.08% |
| 2024-12-02 | $62.96 | $61.30 | $1.66 | 1,827,830.0 | +1.08% |
| 2024-11-29 | $62.91 | $61.88 | $1.03 | 739,311.0 | -0.70% |
| 2024-11-27 | $63.35 | $62.22 | $1.13 | 1,610,024.0 | +0.37% |
| 2024-11-26 | $62.51 | $61.85 | $0.66 | 1,125,403.0 | -0.14% |
| 2024-11-25 | $62.87 | $62.17 | $0.70 | 2,351,630.0 | +0.97% |
| 2024-11-22 | $61.94 | $60.98 | $0.9624 | 1,099,443.0 | +1.69% |
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。
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 | $55.06 | $7.90 | 44,695,985.0 | -10.23% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $56.83 | $49.84 | $6.99 | 33,538,697.0 | -8.81% |
| 2022-11 | $58.03 | $47.81 | $10.22 | 48,177,638.0 | +13.55% |
| 2022-10 | $51.42 | $46.00 | $5.42 | 42,411,172.0 | +2.21% |
| 2022-09 | $60.78 | $46.96 | $13.82 | 57,156,266.0 | -13.42% |
| 2022-08 | $73.42 | $54.77 | $18.65 | 69,218,233.0 | -23.99% |
| 2022-07 | $74.35 | $65.38 | $8.97 | 33,106,417.0 | +6.76% |
| 2022-06 | $74.49 | $62.90 | $11.59 | 45,586,380.0 | -2.99% |
| 2022-05 | $73.74 | $68.71 | $5.03 | 11,229,327.0 | +0.00% |
1.00%
大文字化:
|
ボリューム (24 時間):