ストックスクリーナーアプリを入手
91.64
7.17%
-6.92
アフターアワーズ：
91.67
0.03
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $98.30 | $91.25 | $7.05 | 1,877,995.0 | -7.02% |
| 2025-03-12 | $101.3 | $96.54 | $4.77 | 1,416,650.0 | +1.51% |
| 2025-03-11 | $99.45 | $89.95 | $9.50 | 3,892,865.0 | +6.48% |
| 2025-03-10 | $92.72 | $89.15 | $3.56 | 3,291,951.0 | -4.02% |
| 2025-03-07 | $99.49 | $91.21 | $8.28 | 2,397,380.0 | -4.38% |
| 2025-03-06 | $106.6 | $99.24 | $7.33 | 1,655,431.0 | -9.38% |
| 2025-03-05 | $109.9 | $106.2 | $3.77 | 1,172,054.0 | +1.56% |
| 2025-03-04 | $108.6 | $107.2 | $1.36 | 489,766.0 | +0.75% |
| 2025-03-03 | $116.0 | $106.6 | $9.40 | 2,170,720.0 | -7.92% |
| 2025-02-28 | $117.5 | $111.1 | $6.36 | 4,136,578.0 | +14.89% |
| 2025-02-27 | $108.0 | $101.0 | $6.97 | 2,384,636.0 | -2.16% |
| 2025-02-26 | $105.6 | $103.0 | $2.62 | 1,165,827.0 | +0.63% |
| 2025-02-25 | $104.9 | $100.0 | $4.90 | 1,287,474.0 | -1.94% |
| 2025-02-24 | $107.3 | $100.6 | $6.65 | 1,354,876.0 | -1.38% |
| 2025-02-21 | $111.2 | $105.8 | $5.39 | 893,175.0 | -2.95% |
| 2025-02-20 | $110.8 | $106.8 | $3.97 | 996,258.0 | -1.70% |
| 2025-02-19 | $114.3 | $110.8 | $3.55 | 829,327.0 | -2.96% |
| 2025-02-18 | $115.1 | $111.5 | $3.60 | 1,046,073.0 | +1.57% |
| 2025-02-14 | $118.5 | $113.1 | $5.33 | 1,134,744.0 | -3.79% |
| 2025-02-13 | $117.9 | $112.0 | $5.92 | 1,042,728.0 | -0.14% |
| 2025-02-12 | $118.1 | $113.0 | $5.10 | 1,004,941.0 | +2.24% |
| 2025-02-11 | $117.9 | $114.2 | $3.72 | 952,433.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $116.0 | $89.15 | $26.85 | 18,364,812.0 | -21.24% |
| 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% |
1.17%
1.08%
大文字化:
|
ボリューム (24 時間):