ストックスクリーナーアプリを入手
221.58
1.20%
2.63
アフターアワーズ：
221.51
-0.07
-0.03%
Ge Aerospace (GE) 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 |
|---|---|---|---|---|---|
| 2025-05-13 | $223.6 | $219.3 | $4.25 | 7,026,387.0 | +1.20% |
| 2025-05-12 | $220.0 | $211.2 | $8.83 | 5,463,299.0 | +1.86% |
| 2025-05-09 | $216.1 | $212.7 | $3.40 | 3,774,436.0 | +0.22% |
| 2025-05-08 | $216.8 | $210.5 | $6.29 | 5,787,817.0 | +2.18% |
| 2025-05-07 | $210.6 | $208.2 | $2.41 | 3,871,592.0 | +0.63% |
| 2025-05-06 | $209.8 | $205.9 | $3.91 | 3,056,871.0 | -0.16% |
| 2025-05-05 | $210.5 | $205.6 | $4.87 | 4,175,624.0 | +0.60% |
| 2025-05-02 | $208.7 | $205.6 | $3.16 | 3,823,956.0 | +2.01% |
| 2025-05-01 | $205.2 | $200.9 | $4.38 | 4,681,652.0 | +1.03% |
| 2025-04-30 | $202.0 | $196.9 | $5.17 | 4,428,879.0 | +0.52% |
| 2025-04-29 | $202.4 | $199.7 | $2.78 | 3,441,146.0 | -0.18% |
| 2025-04-28 | $201.5 | $198.6 | $2.88 | 3,413,505.0 | +1.22% |
| 2025-04-25 | $200.0 | $197.3 | $2.73 | 4,390,023.0 | +0.52% |
| 2025-04-24 | $197.7 | $194.1 | $3.65 | 5,901,184.0 | +1.93% |
| 2025-04-23 | $197.0 | $192.6 | $4.46 | 7,229,749.0 | +2.38% |
| 2025-04-22 | $190.0 | $182.1 | $7.90 | 13,020,859.0 | +6.07% |
| 2025-04-21 | $180.8 | $176.0 | $4.77 | 8,457,198.0 | -1.89% |
| 2025-04-17 | $184.2 | $181.6 | $2.65 | 4,925,697.0 | -0.36% |
| 2025-04-16 | $185.9 | $181.3 | $4.60 | 4,448,046.0 | -1.73% |
| 2025-04-15 | $188.4 | $182.3 | $6.15 | 4,997,015.0 | -0.18% |
Ge Aerospace (GE) 株の年ごとの株価履歴
この詳細な分析では、Ge Aerospace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GE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、Ge Aerospace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Ge Aerospace (GE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $223.6 | $200.9 | $22.69 | 48,688,021.0 | +9.94% |
| 2025-04 | $204.5 | $159.4 | $45.14 | 168,324,766.0 | +0.69% |
| 2025-03 | $214.2 | $187.7 | $26.53 | 97,303,708.0 | -3.30% |
| 2025-02 | $212.2 | $194.8 | $17.35 | 73,398,333.0 | +1.68% |
| 2025-01 | $207.7 | $167.2 | $40.43 | 123,303,443.0 | +22.05% |
2024年のGe Aerospace (GE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $182.9 | $159.6 | $23.30 | 98,457,312.0 | -7.72% |
| 2024-11 | $187.5 | $171.4 | $16.02 | 79,127,078.0 | +6.04% |
| 2024-10 | $194.8 | $170.4 | $24.37 | 97,962,177.0 | -8.91% |
| 2024-09 | $190.9 | $160.6 | $30.29 | 94,803,463.0 | +7.99% |
| 2024-08 | $176.0 | $150.2 | $25.77 | 90,633,806.0 | +2.60% |
| 2024-07 | $177.2 | $156.1 | $21.15 | 124,766,042.0 | +7.06% |
| 2024-06 | $167.5 | $153.2 | $14.28 | 112,098,346.0 | -3.74% |
| 2024-05 | $170.8 | $157.4 | $13.44 | 120,935,066.0 | +2.05% |
| 2024-04 | $166.3 | $134.0 | $32.27 | 201,497,918.3 | +15.51% |
| 2024-03 | $143.9 | $125.0 | $18.98 | 189,219,713.8 | +11.88% |
| 2024-02 | $125.4 | $105.7 | $19.72 | 137,813,477.9 | +18.48% |
| 2024-01 | $107.3 | $98.68 | $8.64 | 133,049,519.3 | +3.75% |
2023年のGe Aerospace (GE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $103.1 | $94.31 | $8.80 | 107,040,802.8 | +4.79% |
| 2023-11 | $97.24 | $84.46 | $12.78 | 120,664,559.1 | +12.12% |
| 2023-10 | $91.69 | $84.22 | $7.47 | 144,744,986.2 | -1.74% |
| 2023-09 | $93.91 | $87.59 | $6.32 | 103,032,776.6 | -3.42% |
| 2023-08 | $92.45 | $87.81 | $4.65 | 109,745,765.5 | +0.19% |
| 2023-07 | $94.14 | $85.28 | $8.86 | 126,596,024.3 | +4.00% |
| 2023-06 | $88.00 | $80.66 | $7.33 | 140,225,289.9 | +8.19% |
| 2023-05 | $84.55 | $77.74 | $6.81 | 143,375,922.1 | +2.59% |
| 2023-04 | $81.41 | $74.60 | $6.82 | 154,869,444.3 | +3.53% |
| 2023-03 | $76.35 | $66.54 | $9.81 | 255,246,615.2 | +12.86% |
| 2023-02 | $68.36 | $63.85 | $4.50 | 136,072,223.9 | +5.26% |
| 2023-01 | $67.03 | $52.05 | $14.98 | 240,852,924.0 | +23.04% |
0.12%
2.82%
大文字化:
|
ボリューム (24 時間):