ストックスクリーナーアプリを入手
79.58
4.92%
-4.12
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $82.56 | $79.33 | $3.23 | 1,221,193.0 | -4.92% |
| 2025-07-31 | $88.30 | $83.55 | $4.75 | 1,539,330.0 | -4.88% |
| 2025-07-30 | $89.00 | $86.40 | $2.60 | 768,772.0 | -0.89% |
| 2025-07-29 | $90.76 | $87.63 | $3.13 | 947,087.0 | -0.09% |
| 2025-07-28 | $90.98 | $88.84 | $2.14 | 857,376.0 | -1.11% |
| 2025-07-25 | $91.12 | $88.64 | $2.48 | 1,183,316.0 | +1.30% |
| 2025-07-24 | $89.00 | $87.32 | $1.68 | 1,101,284.0 | +1.98% |
| 2025-07-23 | $87.90 | $86.99 | $0.91 | 662,902.0 | -0.41% |
| 2025-07-22 | $88.49 | $86.61 | $1.88 | 769,989.0 | +0.56% |
| 2025-07-21 | $87.55 | $85.61 | $1.94 | 1,175,947.0 | +0.08% |
| 2025-07-18 | $86.94 | $84.94 | $2.00 | 1,027,664.0 | +0.57% |
| 2025-07-17 | $86.70 | $84.99 | $1.71 | 995,931.0 | +1.48% |
| 2025-07-16 | $85.16 | $83.28 | $1.88 | 864,352.0 | +1.20% |
| 2025-07-15 | $86.39 | $83.81 | $2.58 | 1,430,512.0 | -1.43% |
| 2025-07-14 | $86.54 | $83.66 | $2.88 | 1,732,268.0 | +1.16% |
| 2025-07-11 | $85.28 | $83.00 | $2.28 | 1,508,788.0 | -0.51% |
| 2025-07-10 | $86.45 | $83.27 | $3.18 | 1,785,232.0 | -2.15% |
| 2025-07-09 | $87.19 | $85.77 | $1.42 | 1,284,815.0 | +0.57% |
| 2025-07-08 | $87.13 | $85.08 | $2.05 | 1,281,459.0 | -0.24% |
| 2025-07-07 | $87.46 | $85.48 | $1.98 | 1,510,858.0 | -1.06% |
| 2025-07-03 | $88.80 | $85.18 | $3.62 | 1,212,467.0 | +3.56% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $82.56 | $79.33 | $3.23 | 1,221,193.0 | +0.00% |
| 2025-07 | $91.12 | $79.33 | $11.79 | 27,730,290.0 | -5.63% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $118.2 | $97.78 | $20.46 | 41,252,630.0 | +40.24% |
| 2023-11 | $81.66 | $69.66 | $12.00 | 26,799,817.0 | +7.09% |
| 2023-10 | $84.04 | $73.61 | $10.43 | 29,148,466.0 | -7.63% |
| 2023-09 | $82.84 | $71.27 | $11.57 | 28,683,971.0 | +31.29% |
| 2023-08 | $66.82 | $57.38 | $9.44 | 21,801,446.0 | -6.88% |
| 2023-07 | $72.58 | $61.65 | $10.93 | 22,776,328.0 | +3.63% |
| 2023-06 | $74.78 | $61.40 | $13.38 | 33,683,351.0 | -11.95% |
| 2023-05 | $73.58 | $54.06 | $19.52 | 22,104,208.0 | +27.20% |
| 2023-04 | $63.86 | $52.30 | $11.56 | 16,119,890.0 | -1.12% |
| 2023-03 | $67.02 | $50.21 | $16.81 | 25,560,509.0 | -1.90% |
| 2023-02 | $67.06 | $57.58 | $9.48 | 20,108,380.0 | +0.31% |
| 2023-01 | $59.70 | $46.18 | $13.52 | 28,134,799.0 | +14.25% |
2.08%
大文字化:
|
ボリューム (24 時間):