ストックスクリーナーアプリを入手
45.02
0.32%
-0.1775
アフターアワーズ：
45.07
0.0475
+0.11%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $46.10 | $45.00 | $1.10 | 14,612,514.0 | -0.35% |
| 2026-06-15 | $46.09 | $45.09 | $1.01 | 14,312,476.0 | +0.60% |
| 2026-06-12 | $46.31 | $44.85 | $1.46 | 16,498,759.0 | -2.24% |
| 2026-06-11 | $45.98 | $44.22 | $1.76 | 16,600,028.0 | +4.55% |
| 2026-06-10 | $44.58 | $43.31 | $1.27 | 15,113,638.0 | -1.55% |
| 2026-06-09 | $45.27 | $43.27 | $2.00 | 21,477,160.0 | +3.28% |
| 2026-06-08 | $43.85 | $42.65 | $1.20 | 17,759,225.0 | +0.58% |
| 2026-06-05 | $43.73 | $42.79 | $0.945 | 18,324,921.0 | -1.47% |
| 2026-06-04 | $44.70 | $43.13 | $1.57 | 17,275,947.0 | -0.43% |
| 2026-06-03 | $43.99 | $43.16 | $0.83 | 18,813,443.0 | +0.18% |
| 2026-06-02 | $45.78 | $43.51 | $2.27 | 28,272,662.0 | -4.79% |
| 2026-06-01 | $46.27 | $45.05 | $1.23 | 26,830,680.0 | -0.65% |
| 2026-05-29 | $47.20 | $46.08 | $1.12 | 38,867,160.0 | -2.41% |
| 2026-05-28 | $47.65 | $45.56 | $2.09 | 22,801,326.0 | +3.02% |
| 2026-05-27 | $46.59 | $45.67 | $0.92 | 24,136,901.0 | +2.31% |
| 2026-05-26 | $44.95 | $44.10 | $0.85 | 18,415,298.0 | +0.60% |
| 2026-05-22 | $44.72 | $44.21 | $0.51 | 14,575,393.0 | +0.63% |
| 2026-05-21 | $44.74 | $43.16 | $1.58 | 18,344,449.0 | +0.45% |
| 2026-05-20 | $44.28 | $41.83 | $2.45 | 26,980,187.0 | +4.17% |
| 2026-05-19 | $43.20 | $41.81 | $1.39 | 22,775,767.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $46.31 | $42.65 | $3.66 | 240,503,967.0 | -2.57% |
| 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% |
1.88%
1.67%
大文字化:
|
ボリューム (24 時間):