ストックスクリーナーアプリを入手
153.36
0.12%
0.25
Johnson Johnson (JNJ) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $154.0 | $152.8 | $1.17 | 1,094,161.0 | +0.12% |
| 2024-11-20 | $153.2 | $151.8 | $1.44 | 7,025,234.0 | +0.07% |
| 2024-11-19 | $154.0 | $152.1 | $1.94 | 7,697,846.0 | -1.14% |
| 2024-11-18 | $155.3 | $152.3 | $3.00 | 6,966,574.0 | +0.50% |
| 2024-11-15 | $154.4 | $150.9 | $3.53 | 10,137,658.0 | +1.40% |
| 2024-11-14 | $153.6 | $150.8 | $2.83 | 7,090,326.0 | -0.89% |
| 2024-11-13 | $153.5 | $151.4 | $2.09 | 6,735,501.0 | +0.39% |
| 2024-11-12 | $155.0 | $152.4 | $2.67 | 6,536,434.0 | -1.55% |
| 2024-11-11 | $157.6 | $154.9 | $2.67 | 6,711,139.0 | -0.28% |
| 2024-11-08 | $157.1 | $155.4 | $1.67 | 8,542,621.0 | -0.80% |
| 2024-11-07 | $158.8 | $156.5 | $2.24 | 7,229,250.0 | -0.73% |
| 2024-11-06 | $160.8 | $157.4 | $3.50 | 8,236,723.0 | -0.30% |
| 2024-11-05 | $158.6 | $156.3 | $2.24 | 6,135,438.0 | +0.07% |
| 2024-11-04 | $160.3 | $158.1 | $2.21 | 4,311,898.0 | -1.18% |
| 2024-11-01 | $161.1 | $159.9 | $1.18 | 4,482,398.0 | +0.17% |
| 2024-10-31 | $160.9 | $159.5 | $1.41 | 8,066,261.0 | -0.47% |
| 2024-10-30 | $161.3 | $159.0 | $2.25 | 5,115,630.0 | +0.32% |
| 2024-10-29 | $162.2 | $160.1 | $2.11 | 4,852,149.0 | -0.93% |
| 2024-10-28 | $162.0 | $161.0 | $0.97 | 4,540,899.0 | +0.45% |
| 2024-10-25 | $163.9 | $160.6 | $3.31 | 6,204,521.0 | -1.70% |
| 2024-10-24 | $165.5 | $163.3 | $2.17 | 5,162,279.0 | -1.32% |
| 2024-10-23 | $166.0 | $162.4 | $3.58 | 7,241,480.0 | +1.47% |
| 2024-10-22 | $163.7 | $161.9 | $1.83 | 5,146,353.0 | +0.38% |
Johnson Johnson (JNJ) 株の年ごとの株価履歴
この詳細な分析では、Johnson Johnson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JNJ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、Johnson Johnson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。
2024年のJohnson Johnson (JNJ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $161.1 | $150.8 | $10.30 | 98,933,201.0 | -4.10% |
| 2024-10 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| 2024-09 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| 2024-08 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| 2024-07 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| 2024-06 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| 2024-05 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| 2024-04 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| 2024-03 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| 2024-02 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| 2024-01 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
2023年のJohnson Johnson (JNJ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| 2023-11 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| 2023-10 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| 2023-09 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| 2023-08 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| 2023-07 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| 2023-06 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| 2023-05 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| 2023-04 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| 2023-03 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| 2023-02 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| 2023-01 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
2022年のJohnson Johnson (JNJ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $181.0 | $174.1 | $6.97 | 129,762,087.0 | -0.76% |
| 2022-11 | $178.1 | $166.8 | $11.30 | 138,345,398.0 | +2.32% |
| 2022-10 | $175.4 | $159.2 | $16.22 | 138,909,660.0 | +6.49% |
| 2022-09 | $167.7 | $160.8 | $6.86 | 168,248,039.0 | +1.25% |
| 2022-08 | $175.5 | $161.3 | $14.22 | 156,933,670.0 | -7.55% |
| 2022-07 | $180.0 | $169.8 | $10.23 | 104,627,297.0 | -1.68% |
| 2022-06 | $183.4 | $167.3 | $16.09 | 153,034,112.0 | -1.13% |
| 2022-05 | $181.7 | $172.7 | $9.05 | 151,257,306.0 | -0.52% |
| 2022-04 | $186.7 | $175.5 | $11.17 | 163,457,548.0 | +1.82% |
| 2022-03 | $180.2 | $162.4 | $17.80 | 179,292,663.0 | +7.69% |
| 2022-02 | $173.6 | $155.7 | $17.90 | 154,617,404.0 | -4.48% |
| 2022-01 | $174.3 | $158.3 | $16.04 | 162,476,783.0 | +0.71% |
0.93%
2.32%
大文字化:
|
ボリューム (24 時間):