ストックスクリーナーアプリを入手
77.10
1.97%
1.49
プレマーケット:
76.69
-0.41
-0.53%
Elastic N V (ESTC) 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 |
|---|---|---|---|---|---|
| 2026-01-07 | $77.80 | $75.57 | $2.23 | 802,819.0 | +1.97% |
| 2026-01-06 | $75.69 | $73.78 | $1.91 | 1,070,865.0 | +1.75% |
| 2026-01-05 | $75.61 | $72.66 | $2.95 | 1,165,813.0 | +2.41% |
| 2026-01-02 | $75.59 | $71.93 | $3.66 | 1,354,383.0 | -3.82% |
| 2025-12-31 | $76.47 | $75.36 | $1.11 | 694,376.0 | -1.55% |
| 2025-12-30 | $77.29 | $76.51 | $0.78 | 696,345.0 | -0.60% |
| 2025-12-29 | $77.17 | $76.03 | $1.14 | 1,124,957.0 | +0.16% |
| 2025-12-26 | $77.35 | $76.41 | $0.94 | 520,155.0 | +0.22% |
| 2025-12-24 | $77.22 | $76.23 | $0.985 | 370,560.0 | -0.25% |
| 2025-12-23 | $78.38 | $75.81 | $2.57 | 1,237,286.0 | -1.84% |
| 2025-12-22 | $78.78 | $76.52 | $2.26 | 854,170.0 | +2.63% |
| 2025-12-19 | $76.66 | $74.66 | $2.00 | 1,817,038.0 | +0.33% |
| 2025-12-18 | $77.92 | $75.06 | $2.86 | 1,611,787.0 | +2.21% |
| 2025-12-17 | $76.22 | $73.93 | $2.29 | 1,318,147.0 | -0.61% |
| 2025-12-16 | $75.25 | $73.44 | $1.81 | 1,409,693.0 | +1.71% |
| 2025-12-15 | $76.40 | $73.41 | $2.99 | 1,704,422.0 | -3.39% |
| 2025-12-12 | $79.85 | $75.84 | $4.01 | 1,568,498.0 | -3.76% |
| 2025-12-11 | $79.87 | $77.80 | $2.07 | 1,573,981.0 | +0.53% |
| 2025-12-10 | $79.32 | $74.02 | $5.30 | 2,207,094.0 | +5.60% |
| 2025-12-09 | $75.99 | $73.92 | $2.07 | 2,014,344.0 | -1.14% |
Elastic N V (ESTC) 株の年ごとの株価履歴
この詳細な分析では、Elastic N V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ESTC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、Elastic N V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。
2026年のElastic N V (ESTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-01 | $77.80 | $71.93 | $5.87 | 5,196,699.0 | +2.20% |
2025年のElastic N V (ESTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $79.87 | $69.40 | $10.47 | 31,856,489.0 | +8.65% |
| 2025-11 | $96.06 | $68.10 | $27.97 | 43,141,868.0 | -20.95% |
| 2025-10 | $92.96 | $78.90 | $14.06 | 38,622,144.0 | +5.60% |
| 2025-09 | $92.95 | $82.69 | $10.26 | 34,864,773.0 | -0.67% |
| 2025-08 | $94.44 | $72.07 | $22.37 | 46,342,677.0 | +1.62% |
| 2025-07 | $91.12 | $82.45 | $8.67 | 26,509,097.0 | -0.75% |
| 2025-06 | $87.84 | $78.69 | $9.15 | 39,448,938.0 | +4.28% |
| 2025-05 | $95.15 | $77.00 | $18.15 | 47,924,196.0 | -6.18% |
| 2025-04 | $93.03 | $70.14 | $22.89 | 40,330,121.0 | -3.25% |
| 2025-03 | $116.0 | $86.08 | $29.92 | 30,150,860.0 | -23.43% |
| 2025-02 | $118.8 | $100.0 | $18.84 | 24,197,347.0 | +3.36% |
| 2025-01 | $117.5 | $95.11 | $22.44 | 26,287,730.0 | +13.63% |
2024年のElastic N V (ESTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $118.0 | $97.98 | $20.05 | 27,166,413.0 | -8.39% |
| 2024-11 | $118.2 | $79.30 | $38.88 | 35,525,808.0 | +36.43% |
| 2024-10 | $87.16 | $74.14 | $13.02 | 22,490,850.0 | +4.52% |
| 2024-09 | $79.37 | $69.00 | $10.37 | 29,673,339.0 | +0.75% |
| 2024-08 | $111.5 | $73.68 | $37.84 | 29,452,265.0 | -30.53% |
| 2024-07 | $124.0 | $104.9 | $19.10 | 23,123,881.0 | -3.72% |
| 2024-06 | $116.9 | $98.78 | $18.10 | 24,194,264.0 | +9.48% |
| 2024-05 | $111.7 | $92.96 | $18.69 | 25,431,578.0 | +1.79% |
| 2024-04 | $108.7 | $93.33 | $15.39 | 23,172,099.0 | +1.98% |
| 2024-03 | $120.0 | $97.90 | $22.07 | 34,674,460.0 | -25.09% |
| 2024-02 | $136.1 | $116.4 | $19.70 | 25,234,273.0 | +14.31% |
| 2024-01 | $125.8 | $102.8 | $23.02 | 29,450,061.0 | +3.87% |
1.88%
大文字化:
|
ボリューム (24 時間):