ストックスクリーナーアプリを入手
214.05
0.94%
2.00
プレマーケット:
214.90
0.85
+0.40%
Jabil Inc (JBL) 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 |
|---|---|---|---|---|---|
| 2025-12-03 | $215.4 | $209.4 | $5.96 | 1,358,638.0 | +0.94% |
| 2025-12-02 | $214.5 | $209.9 | $4.58 | 1,033,640.0 | +0.98% |
| 2025-12-01 | $213.7 | $207.4 | $6.27 | 1,091,540.0 | -0.34% |
| 2025-11-28 | $211.8 | $206.3 | $5.54 | 460,699.0 | +1.68% |
| 2025-11-26 | $209.9 | $203.5 | $6.42 | 877,205.0 | +1.59% |
| 2025-11-25 | $205.2 | $194.5 | $10.62 | 1,062,868.0 | +3.46% |
| 2025-11-24 | $200.0 | $193.7 | $6.28 | 2,311,483.0 | +0.23% |
| 2025-11-21 | $197.6 | $189.6 | $8.01 | 1,504,765.0 | +2.19% |
| 2025-11-20 | $206.6 | $191.2 | $15.39 | 1,462,482.0 | -3.80% |
| 2025-11-19 | $204.9 | $198.0 | $6.89 | 798,157.0 | +0.61% |
| 2025-11-18 | $201.1 | $196.0 | $5.08 | 871,112.0 | -0.79% |
| 2025-11-17 | $203.2 | $197.6 | $5.56 | 1,226,012.0 | -0.70% |
| 2025-11-14 | $204.4 | $196.4 | $7.99 | 865,860.0 | +0.02% |
| 2025-11-13 | $213.6 | $199.9 | $13.69 | 1,329,348.0 | -5.66% |
| 2025-11-12 | $216.3 | $210.1 | $6.20 | 883,605.0 | +1.35% |
| 2025-11-11 | $217.3 | $210.0 | $7.31 | 819,381.0 | -3.73% |
| 2025-11-10 | $222.0 | $216.3 | $5.66 | 1,019,493.0 | +2.60% |
| 2025-11-07 | $214.8 | $205.9 | $8.83 | 1,075,514.0 | -0.63% |
| 2025-11-06 | $220.6 | $212.6 | $7.91 | 944,508.0 | -1.42% |
| 2025-11-05 | $219.1 | $209.7 | $9.39 | 932,909.0 | +4.27% |
| 2025-11-04 | $216.0 | $209.0 | $7.05 | 1,255,104.0 | -5.03% |
Jabil Inc (JBL) 株の年ごとの株価履歴
この詳細な分析では、Jabil Inc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JBL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、Jabil Inc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Jabil Inc (JBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $215.4 | $207.4 | $7.95 | 4,842,456.0 | +1.59% |
| 2025-11 | $224.3 | $189.6 | $34.67 | 21,217,102.0 | -4.61% |
| 2025-10 | $229.2 | $193.8 | $35.39 | 28,398,169.0 | +1.71% |
| 2025-09 | $237.1 | $196.9 | $40.21 | 34,559,647.0 | +6.02% |
| 2025-08 | $232.4 | $199.6 | $32.81 | 27,565,888.0 | -8.22% |
| 2025-07 | $232.8 | $212.3 | $20.54 | 28,127,874.0 | +2.32% |
| 2025-06 | $219.0 | $164.7 | $54.31 | 38,837,925.0 | +29.81% |
| 2025-05 | $170.9 | $146.9 | $24.02 | 20,712,127.0 | +14.64% |
| 2025-04 | $148.6 | $108.7 | $39.97 | 32,740,655.0 | +7.71% |
| 2025-03 | $156.8 | $130.0 | $26.86 | 31,380,243.0 | -12.17% |
| 2025-02 | $171.4 | $151.4 | $20.01 | 19,292,285.0 | -4.61% |
| 2025-01 | $174.8 | $142.5 | $32.33 | 28,574,463.0 | +12.86% |
2024年のJabil Inc (JBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $150.1 | $131.9 | $18.16 | 28,332,026.0 | +5.84% |
| 2024-11 | $139.2 | $124.3 | $14.92 | 22,256,201.0 | +10.35% |
| 2024-10 | $127.7 | $117.7 | $10.00 | 26,900,979.0 | +2.72% |
| 2024-09 | $130.0 | $99.67 | $30.30 | 37,652,233.0 | +9.65% |
| 2024-08 | $112.7 | $95.84 | $16.81 | 27,472,864.0 | -3.01% |
| 2024-07 | $118.3 | $107.5 | $10.75 | 28,305,155.0 | +3.57% |
| 2024-06 | $129.2 | $107.8 | $21.44 | 38,209,114.0 | -8.50% |
| 2024-05 | $124.1 | $111.7 | $12.45 | 30,719,234.0 | +1.31% |
| 2024-04 | $141.4 | $116.9 | $24.58 | 28,455,902.0 | -12.39% |
| 2024-03 | $156.9 | $121.0 | $35.94 | 35,285,964.0 | -7.04% |
| 2024-02 | $144.6 | $125.4 | $19.14 | 20,148,827.0 | +15.01% |
| 2024-01 | $130.7 | $119.9 | $10.83 | 30,170,359.0 | -1.66% |
2023年のJabil Inc (JBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $137.9 | $113.4 | $24.58 | 63,381,263.0 | +10.48% |
| 2023-11 | $134.9 | $111.6 | $23.31 | 35,565,996.0 | -6.09% |
| 2023-10 | $141.4 | $119.2 | $22.14 | 39,308,210.0 | -3.22% |
| 2023-09 | $127.3 | $104.4 | $22.90 | 30,740,111.0 | +10.90% |
| 2023-08 | $117.3 | $100.2 | $17.11 | 32,380,173.0 | +3.39% |
| 2023-07 | $115.2 | $106.8 | $8.44 | 20,378,683.0 | +2.54% |
| 2023-06 | $109.0 | $88.65 | $20.35 | 25,952,599.0 | +20.57% |
| 2023-05 | $92.65 | $75.48 | $17.17 | 17,779,330.0 | +14.55% |
| 2023-04 | $89.10 | $75.50 | $13.60 | 18,898,521.0 | -11.35% |
| 2023-03 | $88.30 | $74.16 | $14.14 | 32,037,546.0 | +6.18% |
| 2023-02 | $84.92 | $77.72 | $7.20 | 23,401,384.0 | +5.60% |
| 2023-01 | $81.62 | $64.74 | $16.88 | 30,639,734.0 | +15.29% |
2.35%
大文字化:
|
ボリューム (24 時間):