ストックスクリーナーアプリを入手
168.37
2.17%
3.57
アフターアワーズ：
169.20
0.83
+0.49%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $169.1 | $163.2 | $5.92 | 8,127,919.0 | +2.17% |
| 2024-12-19 | $165.8 | $162.2 | $3.59 | 5,798,507.0 | +3.03% |
| 2024-12-18 | $166.6 | $159.6 | $7.03 | 6,795,866.0 | -3.53% |
| 2024-12-17 | $166.5 | $163.5 | $2.98 | 4,129,088.0 | +0.01% |
| 2024-12-16 | $169.2 | $165.4 | $3.75 | 6,830,429.0 | -0.13% |
| 2024-12-13 | $167.9 | $165.5 | $2.33 | 4,413,296.0 | +0.72% |
| 2024-12-12 | $169.3 | $164.4 | $4.83 | 7,063,346.0 | -2.26% |
| 2024-12-11 | $173.2 | $167.9 | $5.24 | 6,374,091.0 | -1.54% |
| 2024-12-10 | $173.2 | $170.6 | $2.54 | 4,845,769.0 | -0.03% |
| 2024-12-09 | $176.4 | $170.8 | $5.60 | 6,200,741.0 | -2.43% |
| 2024-12-06 | $175.8 | $172.4 | $3.39 | 6,278,310.0 | +1.54% |
| 2024-12-05 | $180.8 | $172.7 | $8.05 | 7,298,879.0 | -5.33% |
| 2024-12-04 | $182.9 | $178.0 | $4.90 | 3,537,373.0 | +1.07% |
| 2024-12-03 | $182.2 | $179.9 | $2.33 | 2,744,032.0 | +0.16% |
| 2024-12-02 | $181.6 | $179.4 | $2.22 | 2,505,524.0 | -0.94% |
| 2024-11-29 | $183.0 | $181.1 | $1.84 | 1,826,308.0 | +0.86% |
| 2024-11-27 | $184.7 | $180.4 | $4.25 | 2,652,179.0 | -2.17% |
| 2024-11-26 | $184.9 | $180.4 | $4.51 | 3,647,168.0 | +2.44% |
| 2024-11-25 | $183.7 | $179.6 | $4.15 | 8,642,587.0 | -0.52% |
| 2024-11-22 | $181.7 | $178.8 | $2.96 | 3,081,412.0 | +1.37% |
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。
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 | 91,071,089.0 | -7.57% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $54.26 | $47.78 | $6.48 | 193,900,515.2 | -2.54% |
| 2022-11 | $55.06 | $47.70 | $7.36 | 186,197,534.2 | +10.49% |
| 2022-10 | $49.13 | $38.72 | $10.41 | 205,195,883.6 | +25.68% |
| 2022-09 | $47.65 | $38.55 | $9.10 | 224,888,641.3 | -15.70% |
| 2022-08 | $50.65 | $45.29 | $5.36 | 203,498,141.5 | -0.64% |
| 2022-07 | $46.66 | $37.34 | $9.33 | 216,760,697.5 | +16.08% |
| 2022-06 | $49.49 | $38.48 | $11.01 | 233,503,597.5 | -18.67% |
| 2022-05 | $64.46 | $44.32 | $20.14 | 217,599,500.8 | +5.02% |
| 2022-04 | $58.43 | $46.32 | $12.11 | 233,561,499.6 | -18.52% |
| 2022-03 | $59.95 | $53.14 | $6.82 | 231,889,732.7 | -4.20% |
| 2022-02 | $63.49 | $54.64 | $8.85 | 213,948,102.6 | +1.09% |
| 2022-01 | $64.63 | $54.86 | $9.77 | 228,512,427.6 | +0.01% |
0.88%
大文字化:
|
ボリューム (24 時間):