ストックスクリーナーアプリを入手
40.05
0.62%
-0.25
プレマーケット:
40.41
0.36
+0.90%
Gsk Plc Adr (GSK) 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 |
|---|---|---|---|---|---|
| 2025-09-16 | $40.42 | $40.02 | $0.395 | 3,238,716.0 | -0.62% |
| 2025-09-15 | $40.81 | $40.23 | $0.575 | 2,793,374.0 | -1.30% |
| 2025-09-12 | $41.39 | $40.50 | $0.89 | 4,741,956.0 | -1.57% |
| 2025-09-11 | $41.53 | $40.84 | $0.69 | 2,653,311.0 | +2.42% |
| 2025-09-10 | $40.63 | $40.38 | $0.25 | 3,013,355.0 | -0.69% |
| 2025-09-09 | $41.00 | $40.34 | $0.66 | 9,569,425.0 | +1.82% |
| 2025-09-08 | $40.08 | $39.37 | $0.71 | 2,814,991.0 | -1.11% |
| 2025-09-05 | $40.71 | $39.85 | $0.86 | 6,540,474.0 | +2.25% |
| 2025-09-04 | $39.69 | $39.18 | $0.51 | 2,935,637.0 | +0.64% |
| 2025-09-03 | $39.70 | $39.17 | $0.53 | 4,206,712.0 | +1.03% |
| 2025-09-02 | $39.53 | $38.63 | $0.90 | 4,325,732.0 | -1.79% |
| 2025-08-29 | $39.69 | $39.21 | $0.48 | 3,589,467.0 | +0.58% |
| 2025-08-28 | $39.88 | $39.41 | $0.47 | 4,676,866.0 | -1.18% |
| 2025-08-27 | $40.13 | $39.76 | $0.37 | 3,757,879.0 | +0.20% |
| 2025-08-26 | $40.09 | $39.61 | $0.48 | 2,280,161.0 | +0.48% |
| 2025-08-25 | $40.24 | $39.57 | $0.67 | 1,877,759.0 | -1.37% |
| 2025-08-22 | $40.57 | $40.08 | $0.49 | 3,379,647.0 | +0.27% |
| 2025-08-21 | $40.34 | $40.03 | $0.3006 | 2,139,882.0 | +0.02% |
| 2025-08-20 | $40.55 | $39.81 | $0.735 | 4,492,307.0 | +1.14% |
| 2025-08-19 | $39.62 | $39.15 | $0.475 | 3,447,304.0 | +1.41% |
Gsk Plc Adr (GSK) 株の年ごとの株価履歴
この詳細な分析では、Gsk Plc Adr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GSK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、Gsk Plc Adr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Gsk Plc Adr (GSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $41.53 | $38.63 | $2.90 | 50,072,399.0 | +0.96% |
| 2025-08 | $40.57 | $36.75 | $3.82 | 67,188,150.0 | +6.78% |
| 2025-07 | $40.11 | $35.45 | $4.66 | 126,933,903.0 | -3.26% |
| 2025-06 | $42.63 | $37.79 | $4.84 | 99,615,181.0 | -6.41% |
| 2025-05 | $41.17 | $36.17 | $5.00 | 107,383,998.0 | +2.96% |
| 2025-04 | $40.38 | $32.38 | $8.00 | 138,421,515.0 | +2.87% |
| 2025-03 | $40.80 | $37.76 | $3.05 | 94,541,210.0 | +3.06% |
| 2025-02 | $38.40 | $34.22 | $4.18 | 108,686,275.0 | +6.58% |
| 2025-01 | $35.59 | $31.71 | $3.87 | 82,867,746.0 | +4.29% |
2024年のGsk Plc Adr (GSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $33.04 | $3.24 | 81,954,321.0 | -1.41% |
| 2024-11 | $37.60 | $32.83 | $4.77 | 145,059,522.0 | -7.15% |
| 2024-10 | $41.80 | $36.07 | $5.73 | 140,170,659.0 | -10.08% |
| 2024-09 | $44.26 | $40.50 | $3.76 | 67,483,808.0 | -6.90% |
| 2024-08 | $44.67 | $38.32 | $6.35 | 82,788,646.0 | +13.26% |
| 2024-07 | $40.20 | $37.80 | $2.39 | 59,030,321.0 | +0.70% |
| 2024-06 | $42.44 | $38.20 | $4.24 | 81,634,923.0 | -14.00% |
| 2024-05 | $45.92 | $42.27 | $3.65 | 74,923,037.0 | +8.04% |
| 2024-04 | $42.87 | $39.16 | $3.71 | 64,086,041.0 | -3.34% |
| 2024-03 | $43.84 | $41.75 | $2.09 | 49,720,379.0 | +2.32% |
| 2024-02 | $42.69 | $39.85 | $2.84 | 93,960,811.0 | +6.24% |
| 2024-01 | $41.31 | $36.82 | $4.49 | 71,819,552.0 | +6.42% |
2023年のGsk Plc Adr (GSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $37.39 | $35.80 | $1.59 | 53,108,080.0 | +2.97% |
| 2023-11 | $36.01 | $33.67 | $2.34 | 67,878,458.0 | +0.81% |
| 2023-10 | $37.70 | $34.49 | $3.21 | 71,678,817.0 | -1.52% |
| 2023-09 | $38.21 | $34.31 | $3.90 | 84,840,182.0 | +3.19% |
| 2023-08 | $35.80 | $33.97 | $1.83 | 68,301,699.0 | -1.24% |
| 2023-07 | $36.38 | $33.70 | $2.68 | 59,498,084.0 | -0.20% |
| 2023-06 | $36.57 | $33.33 | $3.24 | 75,966,477.0 | +6.07% |
| 2023-05 | $37.22 | $33.39 | $3.83 | 58,437,031.0 | -6.74% |
| 2023-04 | $38.32 | $35.58 | $2.74 | 58,882,767.0 | +1.26% |
| 2023-03 | $35.74 | $33.20 | $2.54 | 67,115,242.0 | +3.82% |
| 2023-02 | $36.83 | $34.27 | $2.56 | 81,181,083.0 | -2.81% |
| 2023-01 | $35.73 | $34.23 | $1.50 | 78,904,850.0 | +0.34% |
0.51%
0.29%
大文字化:
|
ボリューム (24 時間):