ストックスクリーナーアプリを入手
62.77
0.64%
0.40
アフターアワーズ：
62.80
0.03
+0.05%
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $63.04 | $62.27 | $0.77 | 10,227,299.0 | +0.64% |
| 2025-06-03 | $62.45 | $60.46 | $1.98 | 10,256,612.0 | +1.30% |
| 2025-06-02 | $61.60 | $59.60 | $2.00 | 14,048,209.0 | +1.62% |
| 2025-05-30 | $61.12 | $60.10 | $1.02 | 18,132,913.0 | -1.38% |
| 2025-05-29 | $62.90 | $61.13 | $1.77 | 12,203,031.0 | -0.55% |
| 2025-05-28 | $63.11 | $61.56 | $1.55 | 9,768,172.0 | -1.67% |
| 2025-05-27 | $62.84 | $60.84 | $2.00 | 16,626,194.0 | +4.68% |
| 2025-05-23 | $60.38 | $59.49 | $0.89 | 14,244,529.0 | -2.12% |
| 2025-05-22 | $61.62 | $60.16 | $1.46 | 16,749,940.0 | +2.23% |
| 2025-05-21 | $61.76 | $59.88 | $1.88 | 16,947,741.0 | -4.12% |
| 2025-05-20 | $63.19 | $62.28 | $0.9099 | 10,760,528.0 | +0.77% |
| 2025-05-19 | $62.43 | $61.76 | $0.67 | 15,075,097.0 | -1.63% |
| 2025-05-16 | $63.75 | $62.50 | $1.25 | 12,889,220.0 | +1.14% |
| 2025-05-15 | $62.68 | $60.42 | $2.26 | 15,070,614.0 | +1.09% |
| 2025-05-14 | $62.87 | $61.52 | $1.35 | 13,673,719.0 | -1.06% |
| 2025-05-13 | $62.78 | $61.97 | $0.81 | 16,967,671.0 | -0.30% |
| 2025-05-12 | $63.47 | $61.81 | $1.66 | 29,728,388.0 | +7.34% |
| 2025-05-09 | $59.38 | $58.22 | $1.16 | 13,821,572.0 | -1.04% |
| 2025-05-08 | $60.38 | $58.80 | $1.59 | 18,961,567.0 | +0.49% |
| 2025-05-07 | $58.81 | $57.56 | $1.25 | 11,853,392.0 | +2.77% |
| 2025-05-06 | $57.72 | $56.79 | $0.93 | 11,167,135.0 | -0.54% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $63.04 | $59.60 | $3.44 | 44,759,419.0 | +3.60% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $123.4 | $106.8 | $16.58 | 213,559,666.0 | -1.54% |
| 2023-11 | $112.2 | $99.97 | $12.18 | 153,828,095.0 | +7.30% |
| 2023-10 | $105.7 | $93.73 | $11.92 | 191,482,534.0 | +7.48% |
| 2023-09 | $103.0 | $88.66 | $14.30 | 190,055,021.0 | -5.99% |
| 2023-08 | $112.0 | $96.55 | $15.41 | 159,282,197.0 | -7.86% |
| 2023-07 | $111.3 | $103.7 | $7.63 | 135,123,168.0 | +0.02% |
| 2023-06 | $114.8 | $102.9 | $11.86 | 212,031,045.0 | +4.85% |
| 2023-05 | $128.7 | $104.8 | $23.85 | 163,845,552.0 | -16.93% |
| 2023-04 | $127.5 | $117.8 | $9.64 | 81,631,553.0 | +3.33% |
| 2023-03 | $126.1 | $115.8 | $10.27 | 156,803,666.0 | +3.24% |
| 2023-02 | $131.3 | $117.3 | $13.97 | 101,187,368.0 | -6.71% |
| 2023-01 | $129.2 | $112.4 | $16.87 | 134,972,901.0 | +8.82% |
0.85%
1.12%
大文字化:
|
ボリューム (24 時間):