ストックスクリーナーアプリを入手
199.77
1.97%
-4.02
アフターアワーズ：
192.60
-7.17
-3.59%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $202.2 | $198.4 | $3.76 | 6,005,378.0 | -1.97% |
| 2025-04-01 | $204.5 | $198.5 | $6.03 | 3,851,288.0 | +1.82% |
| 2025-03-31 | $201.6 | $194.5 | $7.12 | 6,920,721.0 | +0.14% |
| 2025-03-28 | $206.9 | $199.6 | $7.27 | 5,177,005.0 | -2.91% |
| 2025-03-27 | $207.7 | $202.8 | $4.89 | 3,127,023.0 | -0.72% |
| 2025-03-26 | $214.2 | $206.7 | $7.52 | 4,471,890.0 | -2.24% |
| 2025-03-25 | $212.8 | $210.3 | $2.51 | 4,273,191.0 | +0.90% |
| 2025-03-24 | $210.9 | $205.6 | $5.28 | 3,851,672.0 | +2.99% |
| 2025-03-21 | $204.3 | $200.8 | $3.49 | 7,294,943.0 | +0.10% |
| 2025-03-20 | $206.2 | $203.1 | $3.06 | 3,808,635.0 | -0.80% |
| 2025-03-19 | $206.8 | $201.3 | $5.50 | 3,372,070.0 | +2.38% |
| 2025-03-18 | $202.0 | $199.5 | $2.46 | 3,712,117.0 | -0.61% |
| 2025-03-17 | $203.6 | $196.3 | $7.27 | 3,600,403.0 | +2.50% |
| 2025-03-14 | $197.7 | $193.6 | $4.10 | 3,161,120.0 | +2.44% |
| 2025-03-13 | $195.6 | $191.7 | $3.95 | 3,721,590.0 | -1.32% |
| 2025-03-12 | $197.2 | $192.4 | $4.82 | 4,580,687.0 | +1.71% |
| 2025-03-11 | $193.7 | $188.3 | $5.36 | 4,739,217.0 | -0.21% |
| 2025-03-10 | $192.2 | $187.9 | $4.30 | 6,071,759.0 | -0.89% |
| 2025-03-07 | $195.8 | $187.7 | $8.07 | 7,374,860.0 | -1.12% |
| 2025-03-06 | $200.2 | $195.3 | $4.94 | 5,407,797.0 | -3.19% |
| 2025-03-05 | $204.5 | $198.7 | $5.78 | 6,092,756.0 | +1.88% |
| 2025-03-04 | $201.8 | $198.2 | $3.55 | 1,805,495.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $204.5 | $198.4 | $6.07 | 15,862,044.0 | -0.19% |
| 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% |
0.23%
0.18%
大文字化:
|
ボリューム (24 時間):