ストックスクリーナーアプリを入手
30.07
2.24%
0.66
アフターアワーズ：
30.07
Noble Corp Plc (NE) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $30.23 | $28.76 | $1.47 | 1,418,107.0 | +2.24% |
| 2025-11-20 | $31.13 | $29.19 | $1.94 | 1,955,793.0 | -1.84% |
| 2025-11-19 | $30.61 | $29.66 | $0.9511 | 1,470,871.0 | -2.16% |
| 2025-11-18 | $31.00 | $29.62 | $1.38 | 1,455,552.0 | +2.27% |
| 2025-11-17 | $30.98 | $29.71 | $1.27 | 1,797,318.0 | -1.25% |
| 2025-11-14 | $30.51 | $29.14 | $1.37 | 1,275,965.0 | +2.19% |
| 2025-11-13 | $30.57 | $29.30 | $1.28 | 1,313,502.0 | +0.30% |
| 2025-11-12 | $30.62 | $29.53 | $1.09 | 1,404,602.0 | -2.83% |
| 2025-11-11 | $30.95 | $29.39 | $1.56 | 1,343,465.0 | +4.32% |
| 2025-11-10 | $29.88 | $28.75 | $1.13 | 1,494,689.0 | -0.17% |
| 2025-11-07 | $29.33 | $28.39 | $0.935 | 959,230.0 | +1.60% |
| 2025-11-06 | $29.62 | $28.15 | $1.47 | 1,203,116.0 | +0.35% |
| 2025-11-05 | $29.29 | $28.64 | $0.65 | 1,146,183.0 | -1.07% |
| 2025-11-04 | $29.61 | $28.62 | $0.995 | 943,174.0 | -2.85% |
| 2025-11-03 | $30.12 | $28.63 | $1.49 | 1,584,704.0 | +1.64% |
| 2025-10-31 | $30.00 | $29.20 | $0.80 | 1,357,236.0 | -0.84% |
| 2025-10-30 | $30.06 | $28.77 | $1.29 | 2,011,237.0 | +0.95% |
| 2025-10-29 | $30.14 | $28.71 | $1.43 | 2,899,423.0 | -2.10% |
| 2025-10-28 | $30.98 | $29.65 | $1.33 | 2,641,662.0 | -1.55% |
| 2025-10-27 | $31.14 | $30.16 | $0.98 | 2,196,035.0 | -0.46% |
| 2025-10-24 | $31.32 | $30.52 | $0.80 | 1,807,679.0 | +0.36% |
| 2025-10-23 | $30.50 | $29.36 | $1.14 | 2,775,511.0 | +6.02% |
Noble Corp Plc (NE) 株の年ごとの株価履歴
この詳細な分析では、Noble Corp Plc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NE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、Noble Corp Plc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Noble Corp Plc (NE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $31.13 | $28.15 | $2.98 | 22,184,378.0 | +2.45% |
| 2025-10 | $31.32 | $26.70 | $4.62 | 47,151,579.0 | +3.78% |
| 2025-09 | $31.99 | $27.53 | $4.46 | 86,660,647.0 | -1.87% |
| 2025-08 | $29.01 | $25.24 | $3.77 | 36,961,435.0 | +7.50% |
| 2025-07 | $31.21 | $26.27 | $4.95 | 40,513,256.0 | +0.98% |
| 2025-06 | $29.89 | $25.00 | $4.89 | 50,180,415.0 | +7.19% |
| 2025-05 | $25.74 | $21.75 | $3.99 | 44,141,029.0 | +13.94% |
| 2025-04 | $24.58 | $17.40 | $7.18 | 72,313,552.0 | -8.27% |
| 2025-03 | $26.10 | $22.05 | $4.05 | 52,061,225.0 | -8.49% |
| 2025-02 | $32.70 | $25.44 | $7.26 | 40,551,902.0 | -19.19% |
| 2025-01 | $35.06 | $31.53 | $3.53 | 27,358,401.0 | +2.07% |
2024年のNoble Corp Plc (NE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $34.28 | $28.40 | $5.88 | 32,973,856.0 | -9.17% |
| 2024-11 | $35.98 | $31.00 | $4.98 | 44,101,669.0 | +4.66% |
| 2024-10 | $37.99 | $31.00 | $6.99 | 45,163,072.0 | -11.51% |
| 2024-09 | $37.80 | $33.47 | $4.33 | 61,664,345.0 | -5.27% |
| 2024-08 | $48.13 | $36.38 | $11.75 | 36,512,552.0 | -19.21% |
| 2024-07 | $48.74 | $43.08 | $5.66 | 25,851,913.0 | +5.76% |
| 2024-06 | $46.64 | $41.70 | $4.94 | 29,210,294.0 | -3.90% |
| 2024-05 | $48.42 | $43.56 | $4.86 | 17,718,942.0 | +4.69% |
| 2024-04 | $52.16 | $43.70 | $8.45 | 22,207,011.0 | -8.48% |
| 2024-03 | $48.92 | $42.38 | $6.54 | 23,124,289.0 | +15.98% |
| 2024-02 | $45.04 | $41.44 | $3.60 | 23,661,256.0 | -5.26% |
| 2024-01 | $49.52 | $42.54 | $6.98 | 22,788,078.0 | -8.37% |
2023年のNoble Corp Plc (NE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $49.73 | $41.23 | $8.50 | 26,526,068.0 | +4.38% |
| 2023-11 | $51.65 | $43.63 | $8.02 | 27,759,840.0 | -1.18% |
| 2023-10 | $50.60 | $45.33 | $5.27 | 26,550,224.0 | -7.82% |
| 2023-09 | $55.34 | $49.46 | $5.88 | 26,549,451.0 | -3.96% |
| 2023-08 | $53.50 | $49.43 | $4.07 | 25,329,823.0 | +0.90% |
| 2023-07 | $52.77 | $41.02 | $11.75 | 33,354,498.0 | +26.53% |
| 2023-06 | $42.33 | $36.20 | $6.13 | 33,559,658.0 | +9.46% |
| 2023-05 | $40.49 | $34.85 | $5.64 | 26,348,601.0 | -1.85% |
| 2023-04 | $41.45 | $36.16 | $5.30 | 18,112,738.0 | -2.58% |
| 2023-03 | $45.50 | $35.32 | $10.18 | 43,090,469.0 | -5.33% |
| 2023-02 | $45.05 | $37.22 | $7.83 | 40,358,546.0 | +2.46% |
| 2023-01 | $41.75 | $35.27 | $6.48 | 40,636,282.0 | +7.90% |
1.30%
大文字化:
|
ボリューム (24 時間):