ストックスクリーナーアプリを入手
189.18
6.07%
10.83
プレマーケット:
193.58
4.40
+2.33%
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $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% |
| 2025-04-14 | $187.6 | $183.8 | $3.78 | 5,371,716.0 | +2.38% |
| 2025-04-11 | $184.2 | $175.1 | $9.20 | 6,475,104.0 | +0.09% |
| 2025-04-10 | $185.4 | $176.0 | $9.45 | 8,114,965.0 | -3.08% |
| 2025-04-09 | $189.1 | $165.7 | $23.41 | 12,538,084.0 | +10.57% |
| 2025-04-08 | $178.3 | $166.4 | $11.99 | 11,895,763.0 | +1.00% |
| 2025-04-07 | $175.3 | $159.4 | $15.98 | 18,486,863.0 | +0.53% |
| 2025-04-04 | $183.2 | $165.4 | $17.74 | 18,185,919.0 | -11.10% |
| 2025-04-03 | $194.2 | $186.7 | $7.43 | 12,746,385.0 | -6.08% |
| 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% |
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 | $159.4 | $45.14 | 152,541,139.0 | -5.48% |
| 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% |
9.81%
0.82%
大文字化:
|
ボリューム (24 時間):