ストックスクリーナーアプリを入手
49.89
1.93%
-0.98
アフターアワーズ：
49.91
0.02
+0.04%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $50.06 | $49.66 | $0.40 | 2,284,817.0 | -1.93% |
| 2026-09-03 | $51.52 | $50.19 | $1.33 | 2,442,182.0 | +0.85% |
| 2026-09-02 | $51.08 | $50.04 | $1.04 | 2,899,872.0 | -0.43% |
| 2026-09-01 | $51.26 | $50.47 | $0.795 | 2,642,896.0 | +0.82% |
| 2026-08-31 | $50.82 | $50.25 | $0.57 | 2,123,111.0 | -1.12% |
| 2026-08-28 | $50.88 | $49.95 | $0.93 | 3,432,072.0 | +1.09% |
| 2026-08-27 | $51.03 | $50.16 | $0.865 | 2,466,101.0 | -2.26% |
| 2026-08-26 | $52.09 | $51.40 | $0.69 | 1,716,369.0 | -1.23% |
| 2026-08-25 | $52.21 | $51.51 | $0.70 | 2,699,118.0 | +0.56% |
| 2026-08-24 | $51.95 | $51.40 | $0.5491 | 2,886,128.0 | -1.20% |
| 2026-08-21 | $52.57 | $51.35 | $1.22 | 2,388,573.0 | +0.87% |
| 2026-08-20 | $52.63 | $51.86 | $0.77 | 3,582,341.0 | -1.74% |
| 2026-08-19 | $52.95 | $51.35 | $1.59 | 3,902,341.0 | +3.38% |
| 2026-08-18 | $51.35 | $50.65 | $0.7031 | 2,828,095.0 | +1.73% |
| 2026-08-17 | $50.37 | $49.88 | $0.49 | 2,814,093.0 | +1.53% |
| 2026-08-14 | $49.57 | $48.86 | $0.7097 | 3,722,629.0 | -1.84% |
| 2026-08-13 | $50.63 | $50.18 | $0.45 | 2,690,785.0 | +0.30% |
| 2026-08-12 | $50.47 | $49.86 | $0.6096 | 4,093,095.0 | -1.18% |
| 2026-08-11 | $52.35 | $50.90 | $1.45 | 2,924,097.0 | -2.42% |
| 2026-08-10 | $52.20 | $51.47 | $0.725 | 3,134,611.0 | -1.51% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $51.52 | $49.66 | $1.86 | 12,554,584.0 | -0.72% |
| 2026-08 | $53.09 | $48.86 | $4.22 | 63,997,921.0 | -2.80% |
| 2026-07 | $55.78 | $49.89 | $5.89 | 98,630,075.0 | -1.37% |
| 2026-06 | $53.45 | $48.57 | $4.88 | 85,514,225.0 | +3.72% |
| 2026-05 | $52.23 | $49.38 | $2.84 | 68,008,359.0 | -3.38% |
| 2026-04 | $59.57 | $49.99 | $9.58 | 90,956,432.0 | -5.22% |
| 2026-03 | $58.87 | $51.55 | $7.32 | 102,451,127.0 | -6.66% |
| 2026-02 | $61.70 | $52.13 | $9.56 | 132,402,641.0 | +14.59% |
| 2026-01 | $51.69 | $47.62 | $4.07 | 103,489,675.0 | +5.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $49.44 | $47.12 | $2.32 | 66,598,620.0 | +3.01% |
| 2025-11 | $48.69 | $45.80 | $2.88 | 88,760,952.0 | +2.13% |
| 2025-10 | $47.16 | $42.84 | $4.31 | 151,197,924.0 | +8.57% |
| 2025-09 | $43.32 | $38.63 | $4.69 | 94,486,925.0 | +8.80% |
| 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% |
1.25%
大文字化:
|
ボリューム (24 時間):