ストックスクリーナーアプリを入手
149.85
0.60%
+0.90
アフターアワーズ：
150.0028
0.1528
+0.10%
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 |
|---|---|---|---|---|---|
| 2024-05-09 | $150.1 | $148.9 | $1.21 | 6,219,788.0 | +0.60% |
| 2024-05-08 | $149.7 | $148.7 | $1.03 | 7,044,939.0 | +0.15% |
| 2024-05-07 | $149.7 | $148.4 | $1.28 | 6,138,525.0 | +0.09% |
| 2024-05-06 | $150.1 | $147.9 | $2.14 | 4,799,190.0 | -0.46% |
| 2024-05-03 | $149.9 | $147.8 | $2.07 | 6,406,473.0 | -0.43% |
| 2024-05-02 | $152.3 | $149.1 | $3.19 | 8,294,824.0 | -0.83% |
| 2024-05-01 | $151.8 | $147.6 | $4.23 | 13,793,722.0 | +4.56% |
| 2024-04-30 | $146.9 | $144.5 | $2.35 | 8,384,133.0 | -1.52% |
| 2024-04-29 | $147.2 | $146.0 | $1.23 | 6,026,903.0 | +0.47% |
| 2024-04-26 | $147.2 | $145.9 | $1.23 | 5,673,114.0 | -0.46% |
| 2024-04-25 | $149.6 | $146.3 | $3.25 | 7,289,093.0 | -1.15% |
| 2024-04-24 | $149.0 | $146.9 | $2.13 | 8,956,327.0 | -0.69% |
| 2024-04-23 | $150.5 | $148.2 | $2.29 | 8,788,650.0 | +0.30% |
| 2024-04-22 | $150.3 | $147.3 | $2.97 | 9,349,521.0 | +0.82% |
| 2024-04-19 | $148.1 | $144.5 | $3.59 | 9,204,838.0 | +1.49% |
| 2024-04-18 | $145.8 | $143.1 | $2.67 | 9,515,769.0 | +0.67% |
| 2024-04-17 | $145.4 | $143.5 | $1.87 | 9,179,074.0 | +0.22% |
| 2024-04-16 | $146.2 | $143.4 | $2.86 | 12,301,325.0 | -2.13% |
| 2024-04-15 | $149.5 | $147.4 | $2.12 | 8,490,571.0 | +0.05% |
| 2024-04-12 | $149.1 | $147.2 | $1.91 | 7,089,846.0 | -0.85% |
| 2024-04-11 | $150.9 | $148.4 | $2.48 | 8,366,491.0 | -0.94% |
| 2024-04-10 | $151.8 | $149.8 | $2.06 | 6,807,170.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $152.3 | $147.6 | $4.71 | 58,917,249.0 | +3.64% |
| 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% |
0.52%
0.03%
大文字化:
|
ボリューム (24 時間):