ストックスクリーナーアプリを入手
28.11
0.41%
-0.1321
News Corp (NWSA) 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 |
|---|---|---|---|---|---|
| 2025-06-02 | $28.15 | $27.70 | $0.445 | 1,674,286.0 | -0.51% |
| 2025-05-30 | $28.35 | $27.98 | $0.375 | 6,253,181.0 | -0.56% |
| 2025-05-29 | $28.43 | $27.99 | $0.44 | 2,494,707.0 | +0.21% |
| 2025-05-28 | $28.52 | $28.12 | $0.395 | 2,631,728.0 | +0.32% |
| 2025-05-27 | $28.30 | $27.96 | $0.335 | 4,882,301.0 | +1.25% |
| 2025-05-23 | $27.98 | $27.24 | $0.745 | 3,306,152.0 | +0.90% |
| 2025-05-22 | $28.37 | $27.61 | $0.76 | 2,432,200.0 | -1.04% |
| 2025-05-21 | $28.36 | $27.93 | $0.425 | 2,647,750.0 | -1.38% |
| 2025-05-20 | $28.39 | $28.16 | $0.22 | 2,119,688.0 | +0.00% |
| 2025-05-19 | $28.34 | $28.05 | $0.29 | 2,529,147.0 | +0.04% |
| 2025-05-16 | $28.38 | $27.92 | $0.455 | 3,315,089.0 | +0.60% |
| 2025-05-15 | $28.46 | $28.07 | $0.39 | 2,999,292.0 | -0.42% |
| 2025-05-14 | $28.38 | $28.05 | $0.33 | 3,374,390.0 | +0.18% |
| 2025-05-13 | $28.66 | $27.99 | $0.675 | 3,178,096.0 | -0.21% |
| 2025-05-12 | $28.78 | $28.05 | $0.735 | 3,932,554.0 | +0.78% |
| 2025-05-09 | $28.93 | $27.89 | $1.04 | 4,454,629.0 | -1.47% |
| 2025-05-08 | $28.82 | $28.19 | $0.63 | 3,919,458.0 | +1.06% |
| 2025-05-07 | $28.27 | $27.76 | $0.505 | 4,872,052.0 | +1.62% |
| 2025-05-06 | $27.86 | $27.50 | $0.36 | 2,309,861.0 | +0.04% |
| 2025-05-05 | $27.84 | $27.07 | $0.77 | 3,549,088.0 | +0.51% |
News Corp (NWSA) 株の年ごとの株価履歴
この詳細な分析では、News Corp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NWSA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、News Corp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News Corp (NWSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $28.15 | $27.70 | $0.445 | 1,674,286.0 | -0.51% |
| 2025-05 | $28.93 | $26.11 | $2.82 | 70,159,297.0 | +4.13% |
| 2025-04 | $27.43 | $23.38 | $4.05 | 74,553,619.0 | -0.37% |
| 2025-03 | $29.07 | $26.25 | $2.82 | 76,230,991.0 | -4.89% |
| 2025-02 | $30.69 | $27.70 | $2.99 | 61,934,809.0 | +1.78% |
| 2025-01 | $28.66 | $26.78 | $1.88 | 45,197,269.0 | +2.11% |
2024年のNews Corp (NWSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.95 | $27.12 | $2.83 | 37,808,744.0 | -6.37% |
| 2024-11 | $30.04 | $27.05 | $2.98 | 55,776,256.0 | +7.71% |
| 2024-10 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| 2024-09 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| 2024-08 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| 2024-07 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| 2024-06 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| 2024-05 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| 2024-04 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| 2024-03 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| 2024-02 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| 2024-01 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
2023年のNews Corp (NWSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.81 | $21.52 | $3.29 | 45,422,524.0 | +11.39% |
| 2023-11 | $22.55 | $20.35 | $2.20 | 65,921,966.0 | +6.58% |
| 2023-10 | $22.32 | $19.25 | $3.07 | 78,085,714.0 | +3.09% |
| 2023-09 | $21.54 | $19.45 | $2.09 | 50,742,497.0 | -6.65% |
| 2023-08 | $21.64 | $19.39 | $2.26 | 60,646,776.0 | +8.43% |
| 2023-07 | $20.70 | $18.98 | $1.72 | 40,741,579.0 | +1.64% |
| 2023-06 | $19.73 | $18.24 | $1.49 | 45,981,969.0 | +6.50% |
| 2023-05 | $18.84 | $16.35 | $2.49 | 55,648,487.0 | +3.98% |
| 2023-04 | $17.83 | $16.59 | $1.24 | 42,105,801.0 | +1.97% |
| 2023-03 | $17.43 | $15.57 | $1.85 | 73,102,676.0 | +0.70% |
| 2023-02 | $21.69 | $17.00 | $4.70 | 58,162,730.0 | -15.35% |
| 2023-01 | $21.28 | $18.08 | $3.20 | 47,948,354.0 | +11.32% |
0.82%
1.06%
大文字化:
|
ボリューム (24 時間):