ストックスクリーナーアプリを入手
50.50
0.06%
-0.03
アフターアワーズ：
50.51
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-05-07 | $50.82 | $50.41 | $0.405 | 3,403,336.0 | -0.06% |
| 2026-05-06 | $51.22 | $50.52 | $0.70 | 3,896,467.0 | +0.30% |
| 2026-05-05 | $50.65 | $50.02 | $0.63 | 3,521,752.0 | -1.02% |
| 2026-05-04 | $51.61 | $50.78 | $0.825 | 3,202,772.0 | -1.38% |
| 2026-05-01 | $52.23 | $51.52 | $0.71 | 3,937,334.0 | -1.34% |
| 2026-04-30 | $52.63 | $51.63 | $1.00 | 5,147,286.0 | +1.77% |
| 2026-04-29 | $52.13 | $49.99 | $2.14 | 11,234,776.0 | -5.64% |
| 2026-04-28 | $55.02 | $54.17 | $0.845 | 6,748,274.0 | +0.46% |
| 2026-04-27 | $54.79 | $54.18 | $0.61 | 3,084,639.0 | -0.40% |
| 2026-04-24 | $55.27 | $54.19 | $1.08 | 5,048,256.0 | -2.14% |
| 2026-04-23 | $56.19 | $55.51 | $0.685 | 3,452,800.0 | -0.13% |
| 2026-04-22 | $56.34 | $55.68 | $0.66 | 3,584,472.0 | -0.75% |
| 2026-04-21 | $56.51 | $55.95 | $0.56 | 3,998,109.0 | -2.14% |
| 2026-04-20 | $58.27 | $57.30 | $0.965 | 3,661,052.0 | -1.71% |
| 2026-04-17 | $58.35 | $57.43 | $0.925 | 2,984,418.0 | +2.14% |
| 2026-04-16 | $57.78 | $57.08 | $0.70 | 3,002,497.0 | -1.18% |
| 2026-04-15 | $59.28 | $57.48 | $1.80 | 3,379,312.0 | -2.31% |
| 2026-04-14 | $59.57 | $58.14 | $1.43 | 3,769,365.0 | +0.41% |
| 2026-04-13 | $58.98 | $58.16 | $0.815 | 4,153,281.0 | +1.25% |
| 2026-04-10 | $59.06 | $58.19 | $0.87 | 4,407,456.0 | -0.26% |
| 2026-04-09 | $58.66 | $57.01 | $1.65 | 3,465,518.0 | +1.73% |
| 2026-04-08 | $57.41 | $56.51 | $0.90 | 3,808,889.0 | +2.74% |
| 2026-04-07 | $55.95 | $55.11 | $0.845 | 3,844,963.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $52.23 | $50.02 | $2.21 | 21,364,997.0 | -3.46% |
| 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% |
0.19%
0.09%
大文字化:
|
ボリューム (24 時間):