ストックスクリーナーアプリを入手
47.49
0.17%
0.08
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $47.57 | $46.14 | $1.43 | 730,076.0 | +0.17% |
| 2025-05-22 | $47.85 | $47.31 | $0.545 | 554,129.0 | -0.80% |
| 2025-05-21 | $48.72 | $47.55 | $1.17 | 634,152.0 | -1.83% |
| 2025-05-20 | $49.64 | $48.37 | $1.27 | 720,515.0 | -2.60% |
| 2025-05-19 | $50.14 | $48.62 | $1.52 | 767,294.0 | +2.40% |
| 2025-05-16 | $49.32 | $47.95 | $1.37 | 910,003.0 | -1.17% |
| 2025-05-15 | $49.84 | $49.01 | $0.83 | 723,748.0 | -0.58% |
| 2025-05-14 | $50.45 | $49.35 | $1.10 | 731,581.0 | +0.57% |
| 2025-05-13 | $49.60 | $48.55 | $1.05 | 1,748,596.0 | +2.81% |
| 2025-05-12 | $48.86 | $46.85 | $2.01 | 1,206,114.0 | -0.33% |
| 2025-05-09 | $49.74 | $47.67 | $2.07 | 1,724,070.0 | -2.59% |
| 2025-05-08 | $50.01 | $47.63 | $2.38 | 2,042,824.0 | +5.37% |
| 2025-05-07 | $47.44 | $46.22 | $1.22 | 1,240,467.0 | +1.10% |
| 2025-05-06 | $46.71 | $43.80 | $2.91 | 2,145,756.0 | -0.24% |
| 2025-05-05 | $47.27 | $46.16 | $1.11 | 1,535,222.0 | -0.32% |
| 2025-05-02 | $47.25 | $46.41 | $0.84 | 1,177,645.0 | +2.03% |
| 2025-05-01 | $46.39 | $45.39 | $1.00 | 613,195.0 | -0.33% |
| 2025-04-30 | $46.05 | $44.60 | $1.44 | 883,665.0 | +0.77% |
| 2025-04-29 | $45.75 | $44.90 | $0.85 | 745,086.0 | +0.46% |
| 2025-04-28 | $45.92 | $44.71 | $1.21 | 874,698.0 | +1.32% |
| 2025-04-25 | $45.00 | $44.26 | $0.74 | 587,527.0 | +0.45% |
| 2025-04-24 | $45.00 | $43.94 | $1.06 | 862,361.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $50.45 | $43.80 | $6.65 | 19,935,463.0 | +3.37% |
| 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% |
0.71%
1.05%
大文字化:
|
ボリューム (24 時間):