ストックスクリーナーアプリを入手
43.58
0.16%
0.075
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 |
|---|---|---|---|---|---|
| 2025-10-08 | $43.90 | $43.50 | $0.40 | 1,474,489.0 | +0.17% |
| 2025-10-07 | $43.67 | $43.09 | $0.585 | 3,867,500.0 | +0.12% |
| 2025-10-06 | $44.02 | $43.35 | $0.67 | 6,465,381.0 | +0.23% |
| 2025-10-03 | $44.26 | $43.04 | $1.22 | 13,112,307.0 | -0.78% |
| 2025-10-02 | $44.96 | $43.65 | $1.31 | 13,318,270.0 | -4.00% |
| 2025-10-01 | $45.59 | $44.17 | $1.42 | 14,142,754.0 | +5.44% |
| 2025-09-30 | $43.32 | $41.75 | $1.57 | 11,693,308.0 | +5.01% |
| 2025-09-29 | $41.10 | $40.36 | $0.74 | 7,318,137.0 | +3.14% |
| 2025-09-26 | $40.23 | $39.46 | $0.77 | 4,760,790.0 | +0.84% |
| 2025-09-25 | $40.23 | $39.29 | $0.94 | 4,623,679.0 | -1.64% |
| 2025-09-24 | $40.37 | $39.92 | $0.4448 | 3,285,294.0 | -0.84% |
| 2025-09-23 | $40.93 | $40.45 | $0.475 | 3,387,455.0 | -0.95% |
| 2025-09-22 | $41.10 | $40.53 | $0.57 | 2,944,785.0 | +0.59% |
| 2025-09-19 | $40.83 | $40.51 | $0.325 | 3,691,645.0 | +0.92% |
| 2025-09-18 | $40.36 | $40.05 | $0.315 | 2,019,414.0 | -0.15% |
| 2025-09-17 | $40.52 | $40.13 | $0.395 | 3,928,735.0 | +0.77% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.59 | $43.04 | $2.55 | 52,380,701.0 | +0.96% |
| 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% |
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% |
0.60%
0.30%
大文字化:
|
ボリューム (24 時間):