ストックスクリーナーアプリを入手
38.40
0.95%
-0.37
Nike Inc (NKE) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $38.66 | $37.98 | $0.675 | 20,178,939.0 | -0.95% |
| 2026-09-03 | $38.93 | $37.95 | $0.98 | 29,300,429.0 | +1.39% |
| 2026-09-02 | $38.73 | $38.01 | $0.72 | 20,607,285.0 | +0.31% |
| 2026-09-01 | $38.56 | $37.97 | $0.595 | 22,118,003.0 | -2.41% |
| 2026-08-31 | $39.88 | $39.03 | $0.85 | 23,581,537.0 | -1.36% |
| 2026-08-28 | $39.76 | $38.56 | $1.20 | 28,341,415.0 | +3.02% |
| 2026-08-27 | $38.80 | $38.17 | $0.63 | 36,340,583.0 | -0.39% |
| 2026-08-26 | $39.48 | $38.41 | $1.07 | 36,597,646.0 | -2.25% |
| 2026-08-25 | $39.87 | $39.03 | $0.835 | 41,459,619.0 | -3.12% |
| 2026-08-24 | $41.34 | $40.67 | $0.665 | 18,808,988.0 | -0.02% |
| 2026-08-21 | $41.12 | $40.24 | $0.885 | 14,676,144.0 | +1.37% |
| 2026-08-20 | $40.64 | $39.80 | $0.8301 | 16,617,985.0 | -2.05% |
| 2026-08-19 | $41.30 | $40.37 | $0.935 | 20,779,835.0 | +2.47% |
| 2026-08-18 | $40.64 | $39.23 | $1.41 | 37,888,669.0 | +2.48% |
| 2026-08-17 | $40.60 | $38.86 | $1.74 | 58,280,812.0 | -4.03% |
| 2026-08-14 | $41.33 | $40.71 | $0.62 | 19,444,027.0 | -1.21% |
| 2026-08-13 | $41.47 | $40.48 | $0.99 | 23,194,296.0 | +1.78% |
| 2026-08-12 | $41.24 | $40.45 | $0.795 | 28,286,768.0 | -1.96% |
| 2026-08-11 | $41.53 | $40.83 | $0.70 | 25,292,633.0 | -1.88% |
| 2026-08-10 | $42.23 | $41.13 | $1.09 | 21,554,978.0 | +0.98% |
| 2026-08-07 | $42.37 | $41.61 | $0.76 | 19,592,698.0 | -0.71% |
Nike Inc (NKE) 株の年ごとの株価履歴
この詳細な分析では、Nike 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NKE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、Nike 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。
2026年のNike Inc (NKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $38.93 | $37.95 | $0.98 | 112,383,595.0 | -1.69% |
| 2026-08 | $43.20 | $38.17 | $5.03 | 554,968,432.0 | -6.38% |
| 2026-07 | $45.03 | $40.11 | $4.92 | 449,726,650.0 | +1.63% |
| 2026-06 | $46.31 | $40.00 | $6.31 | 516,092,466.0 | -11.20% |
| 2026-05 | $47.65 | $41.35 | $6.30 | 433,771,527.0 | +4.22% |
| 2026-04 | $46.97 | $42.09 | $4.88 | 600,203,181.0 | -16.02% |
| 2026-03 | $61.53 | $50.95 | $10.58 | 358,863,732.0 | -15.05% |
| 2026-02 | $68.49 | $60.43 | $8.06 | 285,862,123.0 | +0.60% |
| 2026-01 | $67.13 | $61.02 | $6.11 | 321,271,266.0 | -2.98% |
2025年のNike Inc (NKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $69.14 | $56.99 | $12.15 | 457,191,247.0 | -5.32% |
| 2025-11 | $66.25 | $60.29 | $5.96 | 288,717,190.0 | +0.06% |
| 2025-10 | $76.97 | $64.25 | $12.72 | 349,480,601.0 | -7.37% |
| 2025-09 | $76.05 | $68.03 | $8.02 | 289,662,309.0 | -9.87% |
| 2025-08 | $80.17 | $72.53 | $7.64 | 187,410,979.0 | +3.59% |
| 2025-07 | $79.99 | $71.03 | $8.96 | 311,990,558.0 | +5.14% |
| 2025-06 | $74.19 | $59.19 | $15.00 | 402,532,099.0 | +17.25% |
| 2025-05 | $63.75 | $56.26 | $7.49 | 315,775,197.0 | +7.43% |
| 2025-04 | $65.40 | $52.28 | $13.12 | 565,246,931.0 | -11.15% |
| 2025-03 | $80.96 | $62.65 | $18.31 | 340,071,357.0 | -20.08% |
| 2025-02 | $82.44 | $68.62 | $13.82 | 273,271,065.0 | +3.29% |
| 2025-01 | $78.86 | $70.31 | $8.55 | 234,434,041.0 | +1.63% |
2024年のNike Inc (NKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $81.18 | $74.55 | $6.63 | 247,036,954.0 | -5.23% |
| 2024-11 | $79.86 | $72.71 | $7.15 | 198,365,454.0 | +2.13% |
| 2024-10 | $89.64 | $75.20 | $14.44 | 254,347,111.0 | -12.75% |
| 2024-09 | $90.62 | $76.74 | $13.88 | 245,205,692.0 | +6.10% |
| 2024-08 | $85.43 | $70.75 | $14.68 | 240,451,826.0 | +11.30% |
| 2024-07 | $77.06 | $70.91 | $6.15 | 387,460,543.0 | -0.68% |
| 2024-06 | $98.04 | $74.55 | $23.49 | 289,778,171.0 | -20.70% |
| 2024-05 | $95.07 | $90.09 | $4.98 | 188,546,696.0 | +3.02% |
| 2024-04 | $96.22 | $88.77 | $7.45 | 195,780,882.0 | -1.83% |
| 2024-03 | $103.9 | $91.72 | $12.22 | 223,731,627.0 | -9.57% |
| 2024-02 | $107.4 | $99.05 | $8.38 | 157,907,894.0 | +2.36% |
| 2024-01 | $107.8 | $99.67 | $8.18 | 188,006,586.0 | -6.48% |
1.55%
1.30%
大文字化:
|
ボリューム (24 時間):