ストックスクリーナーアプリを入手
40.77
0.37%
0.15
Golar Lng (GLNG) 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 |
|---|---|---|---|---|---|
| 2025-07-11 | $41.26 | $40.46 | $0.80 | 424,553.0 | +0.37% |
| 2025-07-10 | $40.84 | $40.20 | $0.6402 | 788,185.0 | -0.10% |
| 2025-07-09 | $41.94 | $40.47 | $1.47 | 1,395,570.0 | -2.96% |
| 2025-07-08 | $42.28 | $41.07 | $1.21 | 890,974.0 | +0.41% |
| 2025-07-07 | $41.80 | $41.22 | $0.583 | 776,608.0 | +0.58% |
| 2025-07-03 | $41.56 | $40.77 | $0.79 | 581,674.0 | +1.47% |
| 2025-07-02 | $40.94 | $40.00 | $0.94 | 1,067,986.0 | +1.92% |
| 2025-07-01 | $41.65 | $40.05 | $1.59 | 2,630,006.0 | -2.60% |
| 2025-06-30 | $41.64 | $40.70 | $0.94 | 1,886,744.0 | -0.56% |
| 2025-06-27 | $42.13 | $40.76 | $1.37 | 2,458,451.0 | -0.55% |
| 2025-06-26 | $43.33 | $41.20 | $2.13 | 10,822,324.0 | +1.36% |
| 2025-06-25 | $41.67 | $40.91 | $0.7562 | 531,595.0 | -1.04% |
| 2025-06-24 | $41.78 | $40.50 | $1.28 | 1,059,980.0 | +0.85% |
| 2025-06-23 | $42.76 | $40.88 | $1.88 | 913,517.0 | -0.95% |
| 2025-06-20 | $42.77 | $41.52 | $1.26 | 904,455.0 | -1.78% |
| 2025-06-18 | $42.83 | $42.29 | $0.54 | 736,957.0 | -0.72% |
| 2025-06-17 | $42.92 | $42.36 | $0.5599 | 831,920.0 | +0.29% |
| 2025-06-16 | $43.43 | $42.17 | $1.26 | 1,005,730.0 | +0.59% |
| 2025-06-13 | $43.41 | $42.22 | $1.19 | 1,751,632.0 | -0.07% |
Golar Lng (GLNG) 株の年ごとの株価履歴
この詳細な分析では、Golar Lng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GLNG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、Golar Lng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Golar Lng (GLNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $42.28 | $40.00 | $2.28 | 8,980,109.0 | -1.02% |
| 2025-06 | $43.43 | $40.50 | $2.93 | 32,989,476.0 | +0.07% |
| 2025-05 | $44.30 | $36.72 | $7.58 | 40,669,632.0 | -3.16% |
| 2025-04 | $42.81 | $29.56 | $13.25 | 40,327,646.0 | +11.88% |
| 2025-03 | $41.17 | $31.11 | $10.06 | 47,060,331.0 | -0.91% |
| 2025-02 | $43.34 | $37.37 | $5.97 | 20,614,872.0 | -5.91% |
| 2025-01 | $44.36 | $38.73 | $5.63 | 20,109,099.0 | -3.71% |
2024年のGolar Lng (GLNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.08 | $38.93 | $5.15 | 27,971,538.0 | +6.53% |
| 2024-11 | $41.55 | $33.58 | $7.97 | 27,360,456.0 | +8.58% |
| 2024-10 | $39.40 | $36.00 | $3.40 | 20,073,156.0 | -1.36% |
| 2024-09 | $37.95 | $30.54 | $7.41 | 24,986,362.0 | +10.42% |
| 2024-08 | $34.91 | $29.29 | $5.62 | 22,431,662.0 | -4.61% |
| 2024-07 | $36.52 | $30.94 | $5.58 | 28,149,926.0 | +11.32% |
| 2024-06 | $31.77 | $25.50 | $6.27 | 25,715,481.0 | +19.25% |
| 2024-05 | $27.37 | $24.42 | $2.95 | 22,735,399.0 | +7.22% |
| 2024-04 | $25.90 | $23.73 | $2.16 | 18,853,151.0 | +1.91% |
| 2024-03 | $24.75 | $20.38 | $4.37 | 28,694,141.0 | +18.58% |
| 2024-02 | $22.39 | $19.94 | $2.44 | 21,373,397.0 | -6.97% |
| 2024-01 | $23.62 | $21.69 | $1.93 | 20,154,626.0 | -5.13% |
2023年のGolar Lng (GLNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.48 | $20.36 | $3.12 | 18,649,898.0 | +6.78% |
| 2023-11 | $23.40 | $20.22 | $3.18 | 21,869,891.0 | -4.01% |
| 2023-10 | $24.39 | $21.85 | $2.54 | 17,096,235.0 | -7.54% |
| 2023-09 | $24.36 | $22.25 | $2.11 | 16,575,399.0 | +9.77% |
| 2023-08 | $25.06 | $21.18 | $3.88 | 18,949,562.0 | -8.37% |
| 2023-07 | $24.32 | $19.70 | $4.62 | 19,210,913.0 | +19.58% |
| 2023-06 | $22.57 | $19.62 | $2.95 | 21,280,237.0 | -1.94% |
| 2023-05 | $22.98 | $19.80 | $3.18 | 20,680,528.0 | -9.38% |
| 2023-04 | $23.01 | $20.36 | $2.65 | 16,003,429.0 | +5.09% |
| 2023-03 | $23.30 | $20.01 | $3.29 | 25,460,035.0 | -5.39% |
| 2023-02 | $24.14 | $21.61 | $2.53 | 23,064,202.0 | -2.60% |
| 2023-01 | $23.82 | $21.21 | $2.61 | 17,987,838.0 | +2.85% |
6.05%
大文字化:
|
ボリューム (24 時間):