ストックスクリーナーアプリを入手
60.32
0.66%
-0.40
プレマーケット:
60.22
-0.10
-0.17%
Embraer S A Adr (ERJ) 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 |
|---|---|---|---|---|---|
| 2025-09-24 | $61.59 | $60.13 | $1.46 | 787,805.0 | -0.66% |
| 2025-09-23 | $60.91 | $59.61 | $1.30 | 1,474,437.0 | +0.75% |
| 2025-09-22 | $60.66 | $58.59 | $2.07 | 2,403,386.0 | +4.02% |
| 2025-09-19 | $58.23 | $56.51 | $1.72 | 989,377.0 | +1.08% |
| 2025-09-18 | $57.60 | $56.84 | $0.76 | 544,942.0 | +1.08% |
| 2025-09-17 | $57.12 | $56.00 | $1.12 | 875,851.0 | -0.72% |
| 2025-09-16 | $57.74 | $56.92 | $0.82 | 978,687.0 | +0.28% |
| 2025-09-15 | $57.61 | $56.76 | $0.85 | 873,911.0 | -0.63% |
| 2025-09-12 | $58.73 | $57.31 | $1.42 | 840,151.0 | -2.52% |
| 2025-09-11 | $60.14 | $58.70 | $1.44 | 1,347,740.0 | -0.99% |
| 2025-09-10 | $62.09 | $59.25 | $2.84 | 2,136,682.0 | -1.33% |
| 2025-09-09 | $60.45 | $59.50 | $0.95 | 1,010,013.0 | -0.20% |
| 2025-09-08 | $61.39 | $59.63 | $1.76 | 1,819,378.0 | -1.08% |
| 2025-09-05 | $61.07 | $59.06 | $2.01 | 2,543,465.0 | +3.50% |
| 2025-09-04 | $58.92 | $56.79 | $2.13 | 1,694,112.0 | +3.12% |
| 2025-09-03 | $57.97 | $56.66 | $1.31 | 999,048.0 | -0.54% |
| 2025-09-02 | $57.53 | $55.38 | $2.15 | 1,526,153.0 | +1.97% |
| 2025-08-29 | $56.37 | $55.29 | $1.08 | 1,544,698.0 | -0.21% |
| 2025-08-28 | $56.69 | $55.76 | $0.93 | 1,156,364.0 | +1.07% |
| 2025-08-27 | $56.22 | $55.55 | $0.675 | 846,391.0 | -0.71% |
| 2025-08-26 | $56.45 | $55.69 | $0.77 | 1,475,890.0 | +0.66% |
Embraer S A Adr (ERJ) 株の年ごとの株価履歴
この詳細な分析では、Embraer S A Adr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ERJ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、Embraer S A Adr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Embraer S A Adr (ERJ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $62.09 | $55.38 | $6.71 | 23,632,943.0 | +7.08% |
| 2025-08 | $60.42 | $54.44 | $5.98 | 35,358,340.0 | -2.17% |
| 2025-07 | $61.65 | $46.54 | $15.11 | 62,039,649.0 | +1.18% |
| 2025-06 | $57.12 | $45.90 | $11.22 | 26,248,870.0 | +23.74% |
| 2025-05 | $50.45 | $43.80 | $6.65 | 23,431,704.0 | +0.11% |
| 2025-04 | $48.50 | $38.78 | $9.72 | 36,575,269.0 | -0.56% |
| 2025-03 | $56.61 | $44.45 | $12.16 | 46,599,841.0 | -3.04% |
| 2025-02 | $48.40 | $39.27 | $9.13 | 34,515,467.0 | +16.30% |
| 2025-01 | $41.90 | $36.67 | $5.23 | 19,659,940.0 | +11.70% |
2024年のEmbraer S A Adr (ERJ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $38.74 | $34.88 | $3.86 | 14,851,524.0 | -4.79% |
| 2024-11 | $40.34 | $33.06 | $7.28 | 27,396,038.0 | +14.05% |
| 2024-10 | $35.59 | $32.26 | $3.33 | 25,777,731.0 | -5.23% |
| 2024-09 | $37.30 | $31.76 | $5.54 | 32,362,149.0 | +6.44% |
| 2024-08 | $34.00 | $26.04 | $7.96 | 31,957,536.0 | +6.99% |
| 2024-07 | $31.40 | $25.24 | $6.16 | 37,298,052.0 | +20.39% |
| 2024-06 | $29.95 | $25.29 | $4.66 | 33,703,361.0 | -7.16% |
| 2024-05 | $31.12 | $25.05 | $6.07 | 37,608,383.0 | +8.77% |
| 2024-04 | $26.93 | $23.42 | $3.51 | 31,639,810.0 | -4.09% |
| 2024-03 | $27.25 | $20.04 | $7.21 | 52,265,003.0 | +36.69% |
| 2024-02 | $19.52 | $17.19 | $2.33 | 22,106,626.0 | +5.87% |
| 2024-01 | $18.84 | $16.88 | $1.96 | 19,865,776.0 | -0.22% |
2023年のEmbraer S A Adr (ERJ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.12 | $17.75 | $2.38 | 26,948,310.0 | +5.49% |
| 2023-11 | $17.55 | $14.06 | $3.49 | 20,671,315.0 | +25.47% |
| 2023-10 | $14.76 | $12.48 | $2.28 | 18,677,878.0 | +1.60% |
| 2023-09 | $16.08 | $13.07 | $3.01 | 19,172,738.0 | -12.28% |
| 2023-08 | $16.14 | $14.11 | $2.03 | 35,733,237.0 | +0.00% |
| 2023-07 | $15.74 | $14.27 | $1.47 | 22,470,615.0 | +1.16% |
| 2023-06 | $17.14 | $14.10 | $3.04 | 32,657,637.0 | +3.90% |
| 2023-05 | $15.60 | $12.83 | $2.77 | 34,283,050.0 | -3.69% |
| 2023-04 | $16.75 | $14.90 | $1.85 | 27,649,295.0 | -5.62% |
| 2023-03 | $16.61 | $12.76 | $3.85 | 45,797,624.0 | +28.90% |
| 2023-02 | $13.34 | $12.11 | $1.23 | 22,339,531.0 | -1.47% |
| 2023-01 | $13.41 | $10.46 | $2.95 | 29,821,744.0 | +17.93% |
0.77%
0.05%
大文字化:
|
ボリューム (24 時間):