ストックスクリーナーアプリを入手
92.30
7.87%
6.7375
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $92.52 | $88.61 | $3.91 | 1,165,393.0 | +7.81% |
| 2025-05-09 | $87.12 | $84.71 | $2.41 | 1,000,280.0 | -0.82% |
| 2025-05-08 | $86.51 | $84.36 | $2.15 | 1,415,079.0 | +2.07% |
| 2025-05-07 | $84.89 | $82.77 | $2.12 | 1,418,048.0 | +2.02% |
| 2025-05-06 | $83.71 | $81.03 | $2.68 | 1,697,972.0 | -0.49% |
| 2025-05-05 | $84.18 | $82.11 | $2.07 | 2,131,561.0 | +0.41% |
| 2025-05-02 | $87.56 | $82.57 | $4.99 | 2,752,842.0 | -3.92% |
| 2025-05-01 | $88.50 | $86.03 | $2.47 | 1,716,096.0 | +0.12% |
| 2025-04-30 | $86.20 | $82.61 | $3.59 | 2,025,072.0 | +0.27% |
| 2025-04-29 | $86.66 | $84.67 | $1.99 | 1,142,964.0 | +1.38% |
| 2025-04-28 | $85.36 | $83.36 | $2.00 | 1,855,129.0 | +0.69% |
| 2025-04-25 | $84.63 | $81.39 | $3.24 | 1,812,659.0 | +2.56% |
| 2025-04-24 | $82.53 | $78.00 | $4.53 | 2,725,261.0 | +5.91% |
| 2025-04-23 | $82.38 | $77.08 | $5.30 | 2,692,754.0 | +1.51% |
| 2025-04-22 | $77.35 | $75.42 | $1.93 | 2,093,470.0 | +0.95% |
| 2025-04-21 | $77.28 | $74.17 | $3.11 | 2,038,353.0 | -2.83% |
| 2025-04-17 | $79.39 | $76.64 | $2.75 | 885,372.0 | -1.17% |
| 2025-04-16 | $79.94 | $76.59 | $3.35 | 1,716,933.0 | -1.45% |
| 2025-04-15 | $80.82 | $78.63 | $2.19 | 1,830,552.0 | +0.67% |
| 2025-04-14 | $82.76 | $79.14 | $3.62 | 1,139,511.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $92.52 | $81.03 | $11.49 | 13,297,271.0 | +7.01% |
| 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% |
0.95%
0.41%
大文字化:
|
ボリューム (24 時間):