ストックスクリーナーアプリを入手
331.85
1.81%
6.145
Salesforce Inc (CRM) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $334.0 | $328.6 | $5.37 | 901,505.0 | +2.00% |
| 2024-11-20 | $327.3 | $322.0 | $5.25 | 3,329,137.0 | +0.70% |
| 2024-11-19 | $324.7 | $316.0 | $8.70 | 5,215,822.0 | +0.37% |
| 2024-11-18 | $327.0 | $320.2 | $6.80 | 4,059,221.0 | -0.93% |
| 2024-11-15 | $330.3 | $324.2 | $6.08 | 6,872,398.0 | -1.93% |
| 2024-11-14 | $346.0 | $330.8 | $15.18 | 6,758,650.0 | -2.95% |
| 2024-11-13 | $348.2 | $338.8 | $9.42 | 6,777,895.0 | +0.17% |
| 2024-11-12 | $348.9 | $338.5 | $10.35 | 7,543,194.0 | -0.17% |
| 2024-11-11 | $344.9 | $325.2 | $19.63 | 13,271,380.0 | +6.14% |
| 2024-11-08 | $322.8 | $309.4 | $13.37 | 8,363,527.0 | +3.59% |
| 2024-11-07 | $312.2 | $306.0 | $6.19 | 5,193,735.0 | +1.26% |
| 2024-11-06 | $308.6 | $303.1 | $5.49 | 5,621,974.0 | +3.16% |
| 2024-11-05 | $298.8 | $294.7 | $4.07 | 3,841,611.0 | -0.17% |
| 2024-11-04 | $300.2 | $292.9 | $7.26 | 4,655,734.0 | +1.12% |
| 2024-11-01 | $297.0 | $290.0 | $6.99 | 3,273,748.0 | +1.15% |
| 2024-10-31 | $296.1 | $289.6 | $6.54 | 4,066,712.0 | -1.70% |
| 2024-10-30 | $299.5 | $296.4 | $3.19 | 2,649,483.0 | -0.83% |
| 2024-10-29 | $300.6 | $292.8 | $7.79 | 4,110,209.0 | +1.74% |
| 2024-10-28 | $296.1 | $292.5 | $3.58 | 3,419,096.0 | +1.14% |
| 2024-10-25 | $294.4 | $288.8 | $5.55 | 3,263,458.0 | +1.29% |
| 2024-10-24 | $288.9 | $285.2 | $3.73 | 2,948,364.0 | +0.82% |
| 2024-10-23 | $288.3 | $282.6 | $5.69 | 3,112,132.0 | -1.35% |
| 2024-10-22 | $291.9 | $287.6 | $4.29 | 3,007,884.0 | -1.02% |
Salesforce Inc (CRM) 株の年ごとの株価履歴
この詳細な分析では、Salesforce 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CRM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、Salesforce 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。
2024年のSalesforce Inc (CRM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $348.9 | $290.0 | $58.86 | 85,679,531.0 | +14.02% |
| 2024-10 | $300.6 | $269.7 | $30.91 | 88,813,503.0 | +6.45% |
| 2024-09 | $278.6 | $241.4 | $37.20 | 113,989,684.0 | +8.23% |
| 2024-08 | $271.9 | $232.2 | $39.74 | 121,747,764.0 | -2.28% |
| 2024-07 | $266.1 | $245.2 | $20.91 | 117,266,892.0 | +0.66% |
| 2024-06 | $260.2 | $227.8 | $32.41 | 191,549,745.0 | +9.67% |
| 2024-05 | $290.0 | $212.0 | $78.02 | 192,715,338.0 | -12.83% |
| 2024-04 | $311.3 | $268.4 | $42.94 | 112,829,924.0 | -10.70% |
| 2024-03 | $318.7 | $293.8 | $24.94 | 119,122,010.0 | -2.47% |
| 2024-02 | $310.5 | $276.4 | $34.12 | 115,261,567.0 | +9.87% |
| 2024-01 | $289.3 | $249.8 | $39.45 | 114,982,322.0 | +6.82% |
2023年のSalesforce Inc (CRM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $268.4 | $246.9 | $21.47 | 123,479,919.0 | +4.46% |
| 2023-11 | $252.5 | $200.5 | $52.01 | 114,312,348.0 | +25.43% |
| 2023-10 | $211.9 | $193.7 | $18.26 | 88,528,667.0 | -0.96% |
| 2023-09 | $226.8 | $199.6 | $27.27 | 94,241,103.0 | -8.43% |
| 2023-08 | $228.8 | $200.2 | $28.59 | 118,058,242.0 | -1.58% |
| 2023-07 | $238.2 | $207.8 | $30.39 | 100,850,928.0 | +6.51% |
| 2023-06 | $220.4 | $204.8 | $15.61 | 182,076,314.0 | -5.43% |
| 2023-05 | $225.0 | $190.8 | $34.24 | 126,400,939.0 | +12.61% |
| 2023-04 | $200.1 | $187.3 | $12.81 | 89,472,279.0 | -0.71% |
| 2023-03 | $200.0 | $163.0 | $37.02 | 227,445,036.0 | +22.11% |
| 2023-02 | $178.8 | $159.7 | $19.19 | 138,847,357.0 | -2.60% |
| 2023-01 | $168.0 | $133.0 | $34.98 | 201,950,229.0 | +26.68% |
2022年のSalesforce Inc (CRM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $147.6 | $126.3 | $21.25 | 255,557,441.0 | -17.26% |
| 2022-11 | $165.7 | $136.0 | $29.66 | 158,878,584.0 | -1.44% |
| 2022-10 | $166.0 | $137.6 | $28.44 | 139,716,717.0 | +13.04% |
| 2022-09 | $165.7 | $143.8 | $21.91 | 153,998,344.0 | -7.87% |
| 2022-08 | $194.4 | $156.0 | $38.40 | 143,620,168.0 | -15.16% |
| 2022-07 | $187.6 | $157.7 | $29.91 | 86,150,377.0 | +11.50% |
| 2022-06 | $192.7 | $158.2 | $34.51 | 202,011,569.0 | +3.00% |
| 2022-05 | $186.0 | $154.6 | $31.43 | 166,752,275.0 | -8.92% |
| 2022-04 | $221.0 | $167.6 | $53.45 | 139,745,678.0 | -17.13% |
| 2022-03 | $222.2 | $189.2 | $32.96 | 161,926,319.0 | +0.85% |
| 2022-02 | $234.5 | $184.4 | $50.05 | 141,585,577.0 | -9.50% |
| 2022-01 | $256.9 | $207.5 | $49.36 | 161,226,075.0 | -8.46% |
0.62%
0.93%
大文字化:
|
ボリューム (24 時間):