ストックスクリーナーアプリを入手
54.81
1.80%
0.97
プレマーケット:
54.79
-0.02
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $56.09 | $54.26 | $1.83 | 1,354,463.0 | +1.80% |
| 2026-05-21 | $54.84 | $53.50 | $1.34 | 1,253,433.0 | -2.60% |
| 2026-05-20 | $55.30 | $52.00 | $3.30 | 2,099,488.0 | +2.90% |
| 2026-05-19 | $56.30 | $53.19 | $3.11 | 2,419,838.0 | -0.35% |
| 2026-05-18 | $54.01 | $50.55 | $3.46 | 2,156,492.0 | +6.54% |
| 2026-05-15 | $51.52 | $49.29 | $2.23 | 2,408,211.0 | +1.65% |
| 2026-05-14 | $50.60 | $47.56 | $3.04 | 1,471,950.0 | +2.49% |
| 2026-05-13 | $48.99 | $47.59 | $1.40 | 2,258,739.0 | -3.03% |
| 2026-05-12 | $51.08 | $49.69 | $1.39 | 1,795,506.0 | -0.58% |
| 2026-05-11 | $52.74 | $49.48 | $3.26 | 2,127,278.0 | -3.58% |
| 2026-05-08 | $52.31 | $49.92 | $2.39 | 1,256,840.0 | +1.22% |
| 2026-05-07 | $53.33 | $51.31 | $2.02 | 2,407,200.0 | +5.11% |
| 2026-05-06 | $50.00 | $48.07 | $1.93 | 1,195,549.0 | -2.07% |
| 2026-05-05 | $52.00 | $49.73 | $2.27 | 1,179,370.0 | -1.01% |
| 2026-05-04 | $50.99 | $48.71 | $2.28 | 1,053,866.0 | +4.22% |
| 2026-05-01 | $50.00 | $47.84 | $2.16 | 1,520,717.0 | +4.70% |
| 2026-04-30 | $46.99 | $45.32 | $1.67 | 1,719,029.0 | -2.05% |
| 2026-04-29 | $47.44 | $46.23 | $1.20 | 1,170,626.0 | -0.11% |
| 2026-04-28 | $50.35 | $47.26 | $3.09 | 1,215,495.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $56.30 | $47.56 | $8.74 | 29,313,403.0 | +18.05% |
| 2026-04 | $51.91 | $42.05 | $9.86 | 35,671,448.0 | -7.12% |
| 2026-03 | $56.88 | $47.48 | $9.39 | 50,299,046.0 | -3.99% |
| 2026-02 | $67.03 | $49.90 | $17.13 | 51,164,730.0 | -21.02% |
| 2026-01 | $80.67 | $65.39 | $15.28 | 28,334,911.0 | -12.61% |
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% |
4.19%
1.77%
大文字化:
|
ボリューム (24 時間):