ストックスクリーナーアプリを入手
50.09
1.18%
0.575
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $50.37 | $49.88 | $0.49 | 1,358,744.0 | +1.17% |
| 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% |
| 2026-08-07 | $53.09 | $52.42 | $0.665 | 2,521,684.0 | +1.51% |
| 2026-08-06 | $52.57 | $51.88 | $0.685 | 2,500,630.0 | +1.38% |
| 2026-08-05 | $52.12 | $51.36 | $0.76 | 2,482,685.0 | -0.14% |
| 2026-08-04 | $51.70 | $50.93 | $0.775 | 4,558,598.0 | +0.04% |
| 2026-08-03 | $52.27 | $51.05 | $1.23 | 4,530,765.0 | -0.37% |
| 2026-07-31 | $51.98 | $51.38 | $0.595 | 3,415,657.0 | -0.71% |
| 2026-07-30 | $52.70 | $51.87 | $0.83 | 6,110,436.0 | -2.16% |
| 2026-07-29 | $53.96 | $52.66 | $1.30 | 6,307,893.0 | -0.91% |
| 2026-07-28 | $55.78 | $53.59 | $2.19 | 8,332,924.0 | +3.33% |
| 2026-07-27 | $52.67 | $51.73 | $0.94 | 5,502,416.0 | +1.23% |
| 2026-07-24 | $51.56 | $51.00 | $0.565 | 5,963,112.0 | +1.20% |
| 2026-07-23 | $50.87 | $49.89 | $0.98 | 4,119,535.0 | -0.04% |
| 2026-07-22 | $51.83 | $50.68 | $1.15 | 3,975,748.0 | -0.04% |
| 2026-07-21 | $51.31 | $50.16 | $1.15 | 3,901,400.0 | +1.48% |
| 2026-07-20 | $51.67 | $50.01 | $1.66 | 5,332,487.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $53.09 | $48.86 | $4.22 | 34,518,323.0 | -3.09% |
| 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% |
0.28%
2.08%
大文字化:
|
ボリューム (24 時間):