ストックスクリーナーアプリを入手
151.18
1.90%
-2.93
Blackstone Inc (BX) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $155.2 | $149.1 | $6.07 | 4,836,761.0 | -1.90% |
| 2025-12-11 | $156.2 | $151.4 | $4.83 | 3,927,094.0 | -1.59% |
| 2025-12-10 | $157.3 | $150.9 | $6.36 | 5,082,351.0 | +0.37% |
| 2025-12-09 | $157.9 | $151.5 | $6.37 | 6,434,947.0 | +3.07% |
| 2025-12-08 | $152.3 | $150.7 | $1.63 | 2,927,362.0 | -0.51% |
| 2025-12-05 | $153.8 | $150.3 | $3.47 | 2,836,613.0 | +0.50% |
| 2025-12-04 | $152.9 | $150.2 | $2.67 | 3,529,303.0 | -0.09% |
| 2025-12-03 | $151.8 | $146.4 | $5.41 | 3,463,665.0 | +3.26% |
| 2025-12-02 | $147.9 | $146.2 | $1.74 | 2,679,455.0 | +0.27% |
| 2025-12-01 | $147.9 | $143.2 | $4.69 | 3,045,748.0 | -0.05% |
| 2025-11-28 | $147.8 | $145.5 | $2.28 | 1,626,553.0 | +1.04% |
| 2025-11-26 | $146.2 | $143.1 | $3.07 | 3,113,517.0 | +1.04% |
| 2025-11-25 | $144.5 | $140.7 | $3.79 | 3,496,158.0 | +1.42% |
| 2025-11-24 | $143.6 | $141.1 | $2.52 | 4,825,396.0 | -0.88% |
| 2025-11-21 | $143.2 | $137.9 | $5.28 | 4,810,002.0 | +3.07% |
| 2025-11-20 | $142.1 | $137.7 | $4.40 | 5,503,282.0 | -0.17% |
| 2025-11-19 | $138.7 | $135.4 | $3.27 | 4,941,508.0 | +1.55% |
| 2025-11-18 | $138.9 | $135.9 | $3.00 | 5,743,522.0 | -1.37% |
| 2025-11-17 | $141.2 | $137.0 | $4.17 | 3,463,957.0 | -2.14% |
| 2025-11-14 | $142.5 | $136.9 | $5.61 | 4,613,975.0 | +1.37% |
Blackstone Inc (BX) 株の年ごとの株価履歴
この詳細な分析では、Blackstone Inc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BX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、Blackstone Inc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Blackstone Inc (BX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $157.9 | $143.2 | $14.68 | 43,600,060.0 | +3.25% |
| 2025-11 | $149.0 | $135.4 | $13.56 | 85,840,432.0 | -0.15% |
| 2025-10 | $170.4 | $144.5 | $25.91 | 94,374,381.0 | -14.17% |
| 2025-09 | $190.1 | $165.3 | $24.77 | 77,135,267.0 | -0.32% |
| 2025-08 | $177.4 | $162.7 | $14.72 | 71,869,056.0 | -0.90% |
| 2025-07 | $181.3 | $148.6 | $32.75 | 85,823,661.0 | +15.63% |
| 2025-06 | $152.7 | $133.8 | $18.83 | 67,748,891.0 | +7.80% |
| 2025-05 | $152.0 | $131.0 | $21.04 | 77,822,235.0 | +5.35% |
| 2025-04 | $148.6 | $115.7 | $32.91 | 148,080,473.0 | -5.77% |
| 2025-03 | $163.7 | $133.2 | $30.43 | 94,380,844.0 | -13.27% |
| 2025-02 | $177.8 | $153.2 | $24.62 | 66,935,154.0 | -9.01% |
| 2025-01 | $188.8 | $160.7 | $28.12 | 57,871,668.0 | +2.72% |
2024年のBlackstone Inc (BX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $194.0 | $166.1 | $27.95 | 64,344,476.0 | -9.96% |
| 2024-11 | $201.0 | $166.2 | $34.80 | 62,532,297.0 | +13.91% |
| 2024-10 | $175.9 | $147.0 | $28.97 | 67,621,717.0 | +9.55% |
| 2024-09 | $161.2 | $135.6 | $25.62 | 62,496,388.0 | +7.57% |
| 2024-08 | $142.7 | $124.5 | $18.24 | 68,334,550.0 | +0.15% |
| 2024-07 | $145.2 | $119.8 | $25.41 | 81,827,931.0 | +14.82% |
| 2024-06 | $126.5 | $116.0 | $10.55 | 50,019,107.0 | +2.74% |
| 2024-05 | $131.3 | $115.8 | $15.52 | 73,649,932.0 | +3.34% |
| 2024-04 | $132.1 | $116.5 | $15.61 | 71,345,815.0 | -11.24% |
| 2024-03 | $133.6 | $121.5 | $12.06 | 86,157,660.0 | +2.78% |
| 2024-02 | $131.3 | $119.9 | $11.36 | 68,790,899.0 | +2.71% |
| 2024-01 | $129.8 | $114.9 | $14.87 | 77,757,028.0 | -4.94% |
2023年のBlackstone Inc (BX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $133.5 | $111.0 | $22.48 | 82,755,627.0 | +16.51% |
| 2023-11 | $112.7 | $91.76 | $20.91 | 63,223,963.0 | +21.68% |
| 2023-10 | $108.1 | $88.59 | $19.52 | 84,039,016.0 | -13.80% |
| 2023-09 | $116.8 | $104.2 | $12.61 | 247,565,352.0 | +0.72% |
| 2023-08 | $107.0 | $95.18 | $11.86 | 68,435,837.0 | +1.51% |
| 2023-07 | $108.8 | $89.47 | $19.30 | 86,795,822.0 | +12.71% |
| 2023-06 | $94.15 | $83.43 | $10.72 | 72,130,588.0 | +8.56% |
| 2023-05 | $91.37 | $79.92 | $11.45 | 86,200,050.0 | -4.13% |
| 2023-04 | $94.91 | $79.29 | $15.62 | 84,032,170.0 | +1.70% |
| 2023-03 | $92.58 | $76.19 | $16.39 | 152,360,025.0 | -3.26% |
| 2023-02 | $102.0 | $87.80 | $14.24 | 73,868,849.0 | -5.38% |
| 2023-01 | $96.96 | $74.04 | $22.92 | 94,646,438.0 | +29.34% |
4.32%
大文字化:
|
ボリューム (24 時間):