ストックスクリーナーアプリを入手
289.10
1.78%
5.525
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 |
|---|---|---|---|---|---|
| 2026-04-30 | $291.6 | $284.8 | $6.74 | 4,309,555.0 | +1.95% |
| 2026-04-29 | $289.9 | $279.6 | $10.35 | 9,793,810.0 | -1.95% |
| 2026-04-28 | $289.4 | $280.6 | $8.86 | 8,057,214.0 | +1.63% |
| 2026-04-27 | $284.9 | $280.1 | $4.77 | 5,206,115.0 | -0.01% |
| 2026-04-24 | $286.1 | $277.2 | $8.95 | 9,637,609.0 | +0.80% |
| 2026-04-23 | $282.9 | $273.4 | $9.58 | 8,572,117.0 | +2.19% |
| 2026-04-22 | $287.8 | $268.9 | $18.89 | 12,742,923.0 | -3.64% |
| 2026-04-21 | $304.3 | $284.2 | $20.09 | 12,816,343.0 | -5.56% |
| 2026-04-20 | $305.5 | $298.4 | $7.06 | 5,297,171.0 | -0.17% |
| 2026-04-17 | $314.0 | $303.9 | $10.15 | 7,718,021.0 | +1.96% |
| 2026-04-16 | $313.9 | $297.9 | $16.09 | 7,345,139.0 | -4.98% |
| 2026-04-15 | $318.6 | $311.4 | $7.18 | 3,989,425.0 | -1.28% |
| 2026-04-14 | $319.1 | $313.0 | $6.12 | 3,527,056.0 | +1.96% |
| 2026-04-13 | $312.1 | $304.3 | $7.83 | 3,808,074.0 | +1.15% |
| 2026-04-10 | $313.5 | $306.4 | $7.05 | 3,681,098.0 | -1.49% |
| 2026-04-09 | $315.1 | $304.1 | $10.90 | 5,463,383.0 | +1.61% |
| 2026-04-08 | $313.1 | $305.3 | $7.83 | 6,426,829.0 | +6.74% |
| 2026-04-07 | $290.1 | $283.1 | $6.99 | 5,241,296.0 | -0.03% |
| 2026-04-06 | $288.8 | $278.6 | $10.22 | 5,059,356.0 | +2.68% |
| 2026-04-02 | $289.1 | $279.3 | $9.80 | 5,310,179.0 | -3.94% |
| 2026-04-01 | $295.5 | $290.0 | $5.51 | 5,197,989.0 | +3.14% |
| 2026-03-31 | $286.5 | $275.8 | $10.69 | 7,907,102.0 | +3.85% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $319.1 | $268.9 | $50.23 | 139,200,702.0 | +1.88% |
| 2026-03 | $347.2 | $270.8 | $76.41 | 123,416,835.0 | -17.09% |
| 2026-02 | $348.5 | $301.0 | $47.46 | 99,537,509.0 | +11.56% |
| 2026-01 | $332.8 | $290.1 | $42.72 | 122,918,845.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $318.1 | $279.6 | $38.42 | 94,239,804.0 | +4.47% |
| 2025-11 | $313.8 | $284.0 | $29.72 | 74,283,604.0 | -3.40% |
| 2025-10 | $316.7 | $291.5 | $25.18 | 80,359,504.0 | +2.70% |
| 2025-09 | $307.2 | $268.0 | $39.24 | 91,902,450.0 | +9.31% |
| 2025-08 | $281.5 | $261.7 | $19.79 | 81,782,766.0 | +1.52% |
| 2025-07 | $274.9 | $243.3 | $31.60 | 140,833,951.0 | +5.32% |
| 2025-06 | $260.6 | $232.2 | $28.31 | 153,215,311.0 | +4.67% |
| 2025-05 | $246.9 | $200.9 | $46.00 | 111,738,177.0 | +22.02% |
| 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% |
1.96%
大文字化:
|
ボリューム (24 時間):