ストックスクリーナーアプリを入手
65.22
4.17%
-2.84
アフターアワーズ：
64.60
-0.62
-0.95%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $68.49 | $64.88 | $3.61 | 18,582,171.0 | -4.17% |
| 2025-10-09 | $69.66 | $67.89 | $1.77 | 13,374,869.0 | -1.49% |
| 2025-10-08 | $69.43 | $68.67 | $0.761 | 12,993,781.0 | +0.26% |
| 2025-10-07 | $71.58 | $68.90 | $2.68 | 17,718,771.0 | -3.18% |
| 2025-10-06 | $72.39 | $71.01 | $1.38 | 13,886,446.0 | -1.06% |
| 2025-10-03 | $74.78 | $71.92 | $2.86 | 18,736,623.0 | -3.54% |
| 2025-10-02 | $76.97 | $73.88 | $3.09 | 26,222,613.0 | +0.50% |
| 2025-10-01 | $74.69 | $71.61 | $3.08 | 57,067,383.0 | +6.41% |
| 2025-09-30 | $70.21 | $68.82 | $1.39 | 34,349,527.0 | +0.26% |
| 2025-09-29 | $69.96 | $68.74 | $1.22 | 18,323,325.0 | +0.35% |
| 2025-09-26 | $69.44 | $68.03 | $1.41 | 15,575,497.0 | +0.10% |
| 2025-09-25 | $71.16 | $69.05 | $2.11 | 13,055,584.0 | -2.78% |
| 2025-09-24 | $71.53 | $70.45 | $1.08 | 9,581,655.0 | +0.41% |
| 2025-09-23 | $72.42 | $70.73 | $1.69 | 9,619,567.0 | -0.49% |
| 2025-09-22 | $72.49 | $70.42 | $2.06 | 11,942,674.0 | +0.55% |
| 2025-09-19 | $72.25 | $70.74 | $1.51 | 33,386,465.0 | -1.68% |
| 2025-09-18 | $73.60 | $71.63 | $1.97 | 14,890,008.0 | -0.29% |
| 2025-09-17 | $73.32 | $71.61 | $1.71 | 11,081,896.0 | -0.60% |
| 2025-09-16 | $73.38 | $72.09 | $1.28 | 8,647,896.0 | -0.38% |
| 2025-09-15 | $73.21 | $72.58 | $0.634 | 10,048,775.0 | +0.04% |
| 2025-09-12 | $74.28 | $71.93 | $2.35 | 11,790,374.0 | -1.79% |
| 2025-09-11 | $75.53 | $74.01 | $1.52 | 9,645,618.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $76.97 | $64.88 | $12.09 | 197,164,828.0 | -6.47% |
| 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% |
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% |
3.82%
大文字化:
|
ボリューム (24 時間):