ストックスクリーナーアプリを入手
103.63
0.08%
-0.08
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $104.9 | $101.1 | $3.75 | 1,609,866.0 | -0.08% |
| 2024-12-19 | $106.9 | $103.4 | $3.51 | 1,141,116.0 | -0.19% |
| 2024-12-18 | $108.4 | $102.8 | $5.63 | 1,924,164.0 | -3.11% |
| 2024-12-17 | $107.5 | $105.0 | $2.44 | 1,482,218.0 | +2.52% |
| 2024-12-16 | $106.0 | $103.2 | $2.74 | 935,898.0 | +0.54% |
| 2024-12-13 | $108.1 | $103.3 | $4.87 | 1,443,776.0 | -2.99% |
| 2024-12-12 | $108.2 | $106.0 | $2.16 | 714,996.0 | +0.21% |
| 2024-12-11 | $107.5 | $104.8 | $2.71 | 1,205,513.0 | +3.11% |
| 2024-12-10 | $108.5 | $102.9 | $5.59 | 1,580,635.0 | -3.75% |
| 2024-12-09 | $111.0 | $107.5 | $3.50 | 2,329,239.0 | -2.81% |
| 2024-12-06 | $113.6 | $110.9 | $2.69 | 1,565,467.0 | -0.49% |
| 2024-12-05 | $113.5 | $110.5 | $2.99 | 2,719,481.0 | -4.04% |
| 2024-12-04 | $118.0 | $113.9 | $4.17 | 1,579,862.0 | +2.90% |
| 2024-12-03 | $115.0 | $111.0 | $3.96 | 1,355,371.0 | -0.13% |
| 2024-12-02 | $113.3 | $109.1 | $4.16 | 1,687,727.0 | +3.32% |
| 2024-11-29 | $112.4 | $109.3 | $3.08 | 808,388.0 | -0.61% |
| 2024-11-27 | $112.6 | $108.2 | $4.35 | 1,473,244.0 | -1.26% |
| 2024-11-26 | $112.6 | $109.2 | $3.41 | 1,837,036.0 | +0.04% |
| 2024-11-25 | $116.2 | $110.3 | $5.88 | 3,547,622.0 | +3.19% |
| 2024-11-22 | $118.2 | $106.5 | $11.65 | 7,707,842.0 | +14.77% |
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。
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 | $101.1 | $16.89 | 24,885,195.0 | -5.33% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $61.92 | $48.63 | $13.29 | 35,890,144.0 | -15.84% |
| 2022-11 | $68.67 | $50.33 | $18.34 | 34,556,337.0 | -4.32% |
| 2022-10 | $76.64 | $59.45 | $17.18 | 25,305,477.0 | -10.86% |
| 2022-09 | $91.30 | $66.96 | $24.34 | 30,326,278.0 | -14.50% |
| 2022-08 | $90.64 | $76.39 | $14.25 | 26,156,926.0 | +5.03% |
| 2022-07 | $82.91 | $66.66 | $16.25 | 17,018,640.0 | +18.06% |
| 2022-06 | $79.98 | $60.46 | $19.52 | 36,006,795.0 | +9.76% |
| 2022-05 | $78.46 | $50.74 | $27.72 | 34,803,692.0 | -19.03% |
| 2022-04 | $96.12 | $75.95 | $20.17 | 20,670,659.0 | -14.40% |
| 2022-03 | $95.48 | $66.39 | $29.09 | 34,465,587.0 | +2.65% |
| 2022-02 | $98.75 | $72.20 | $26.55 | 21,402,704.0 | -7.08% |
| 2022-01 | $124.2 | $75.78 | $48.47 | 42,428,215.0 | -24.24% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):