ストックスクリーナーアプリを入手
6.1525
1.41%
0.0825
Nokia Corp Adr (NOK) 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 |
|---|---|---|---|---|---|
| 2025-12-08 | $6.17 | $6.10 | $0.075 | 19,212,081.0 | +1.40% |
| 2025-12-05 | $6.17 | $6.04 | $0.1249 | 17,751,821.0 | -1.46% |
| 2025-12-04 | $6.24 | $6.15 | $0.09 | 13,260,647.0 | -1.60% |
| 2025-12-03 | $6.28 | $6.15 | $0.125 | 23,662,297.0 | +1.13% |
| 2025-12-02 | $6.22 | $6.15 | $0.075 | 19,753,382.0 | +1.14% |
| 2025-12-01 | $6.18 | $6.11 | $0.07 | 16,759,824.0 | +0.66% |
| 2025-11-28 | $6.11 | $6.03 | $0.08 | 12,104,429.0 | +0.00% |
| 2025-11-26 | $6.13 | $6.04 | $0.0858 | 23,577,520.0 | +0.33% |
| 2025-11-25 | $6.13 | $6.03 | $0.0999 | 29,464,173.0 | -0.49% |
| 2025-11-24 | $6.09 | $5.91 | $0.1784 | 30,952,814.0 | +2.53% |
| 2025-11-21 | $6.04 | $5.89 | $0.15 | 44,984,400.0 | +1.19% |
| 2025-11-20 | $6.21 | $5.86 | $0.35 | 55,308,696.0 | -2.65% |
| 2025-11-19 | $6.24 | $5.98 | $0.26 | 81,792,020.0 | -9.19% |
| 2025-11-18 | $6.68 | $6.51 | $0.1699 | 47,207,086.0 | -0.30% |
| 2025-11-17 | $6.77 | $6.66 | $0.11 | 33,330,814.0 | -1.04% |
| 2025-11-14 | $6.82 | $6.57 | $0.245 | 30,683,449.0 | -0.74% |
| 2025-11-13 | $7.23 | $6.76 | $0.47 | 55,302,036.0 | -3.42% |
| 2025-11-12 | $7.05 | $6.81 | $0.2399 | 49,896,304.0 | +1.74% |
| 2025-11-11 | $6.96 | $6.84 | $0.12 | 34,557,277.0 | -1.00% |
| 2025-11-10 | $7.18 | $6.77 | $0.41 | 48,349,969.0 | +1.90% |
Nokia Corp Adr (NOK) 株の年ごとの株価履歴
この詳細な分析では、Nokia Corp Adr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NOK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、Nokia Corp Adr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Nokia Corp Adr (NOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.28 | $6.04 | $0.23 | 110,400,052.0 | +1.23% |
| 2025-11 | $7.23 | $5.86 | $1.37 | 791,289,816.0 | -12.01% |
| 2025-10 | $8.19 | $4.78 | $3.41 | 1,641,556,374.0 | +43.66% |
| 2025-09 | $4.88 | $4.23 | $0.65 | 682,347,251.0 | +11.86% |
| 2025-08 | $4.36 | $4.00 | $0.36 | 342,780,965.0 | +5.39% |
| 2025-07 | $5.24 | $4.06 | $1.18 | 498,280,193.0 | -21.24% |
| 2025-06 | $5.47 | $5.04 | $0.43 | 298,082,434.0 | -0.77% |
| 2025-05 | $5.45 | $4.99 | $0.46 | 338,982,137.0 | +4.61% |
| 2025-04 | $5.41 | $4.54 | $0.87 | 480,803,120.0 | -5.31% |
| 2025-03 | $5.48 | $4.87 | $0.61 | 457,693,184.0 | +9.79% |
| 2025-02 | $5.06 | $4.54 | $0.52 | 370,548,320.0 | +4.35% |
| 2025-01 | $4.85 | $4.41 | $0.44 | 370,655,654.0 | +3.84% |
2024年のNokia Corp Adr (NOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.55 | $4.16 | $0.39 | 249,835,000.0 | +5.24% |
| 2024-11 | $4.77 | $3.91 | $0.86 | 367,955,934.0 | -10.83% |
| 2024-10 | $4.95 | $4.14 | $0.81 | 492,168,195.0 | +7.78% |
| 2024-09 | $4.44 | $4.12 | $0.3154 | 455,957,908.0 | -2.02% |
| 2024-08 | $4.52 | $3.70 | $0.82 | 308,147,500.0 | +13.78% |
| 2024-07 | $4.02 | $3.60 | $0.42 | 311,412,167.0 | +3.70% |
| 2024-06 | $3.98 | $3.57 | $0.41 | 211,749,527.0 | -3.08% |
| 2024-05 | $4.02 | $3.62 | $0.395 | 283,673,519.0 | +6.85% |
| 2024-04 | $3.73 | $3.29 | $0.44 | 351,963,282.0 | +3.11% |
| 2024-03 | $3.72 | $3.47 | $0.25 | 304,509,318.0 | +0.28% |
| 2024-02 | $3.68 | $3.46 | $0.22 | 254,898,532.0 | -1.94% |
| 2024-01 | $3.86 | $3.31 | $0.55 | 359,656,609.0 | +5.26% |
2023年のNokia Corp Adr (NOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.50 | $2.94 | $0.56 | 399,425,377.0 | -1.72% |
| 2023-11 | $3.61 | $3.22 | $0.39 | 221,798,189.0 | +5.14% |
| 2023-10 | $3.74 | $3.05 | $0.69 | 526,944,887.0 | -11.50% |
| 2023-09 | $4.09 | $3.67 | $0.42 | 328,374,651.0 | -6.27% |
| 2023-08 | $4.00 | $3.75 | $0.25 | 314,972,058.0 | +1.27% |
| 2023-07 | $4.36 | $3.83 | $0.53 | 386,115,317.0 | -5.29% |
| 2023-06 | $4.29 | $3.97 | $0.32 | 301,157,520.0 | +3.74% |
| 2023-05 | $4.21 | $3.93 | $0.285 | 318,927,310.0 | -4.30% |
| 2023-04 | $4.97 | $4.09 | $0.88 | 393,078,561.0 | -14.66% |
| 2023-03 | $4.91 | $4.42 | $0.49 | 372,780,583.0 | +6.74% |
| 2023-02 | $4.94 | $4.55 | $0.39 | 298,628,197.0 | -3.36% |
| 2023-01 | $5.04 | $4.51 | $0.53 | 425,112,461.0 | +2.59% |
0.62%
大文字化:
|
ボリューム (24 時間):