ストックスクリーナーアプリを入手
56.99
0.06%
0.11
Realty Income Corp (O) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $56.99 | $56.56 | $0.43 | 590,885.0 | +0.18% |
| 2024-11-20 | $57.27 | $56.63 | $0.6412 | 3,735,025.0 | -0.52% |
| 2024-11-19 | $57.33 | $56.32 | $1.01 | 3,302,539.0 | +0.72% |
| 2024-11-18 | $56.89 | $55.97 | $0.92 | 4,017,740.0 | +0.41% |
| 2024-11-15 | $56.62 | $55.95 | $0.67 | 7,503,066.0 | +0.84% |
| 2024-11-14 | $56.84 | $55.88 | $0.96 | 4,913,379.0 | -1.46% |
| 2024-11-13 | $57.59 | $56.62 | $0.9663 | 3,647,007.0 | -0.21% |
| 2024-11-12 | $57.65 | $56.98 | $0.6681 | 3,551,316.0 | -1.09% |
| 2024-11-11 | $58.65 | $57.48 | $1.17 | 5,164,889.0 | +0.24% |
| 2024-11-08 | $57.70 | $56.70 | $1.00 | 5,399,875.0 | +2.00% |
| 2024-11-07 | $57.33 | $56.26 | $1.07 | 7,032,307.0 | -1.09% |
| 2024-11-06 | $58.23 | $56.00 | $2.23 | 11,169,457.0 | -3.09% |
| 2024-11-05 | $59.01 | $57.92 | $1.09 | 5,390,055.0 | -0.79% |
| 2024-11-04 | $60.05 | $58.91 | $1.14 | 4,459,026.0 | +0.70% |
| 2024-11-01 | $59.83 | $58.82 | $1.01 | 4,392,506.0 | -0.83% |
| 2024-10-31 | $60.40 | $59.32 | $1.08 | 8,585,699.0 | -1.84% |
| 2024-10-30 | $61.00 | $60.30 | $0.70 | 4,332,921.0 | +0.12% |
| 2024-10-29 | $61.34 | $60.40 | $0.94 | 4,990,743.0 | -1.44% |
| 2024-10-28 | $62.11 | $61.18 | $0.93 | 4,074,662.0 | -0.03% |
| 2024-10-25 | $63.29 | $61.21 | $2.08 | 5,897,350.0 | -3.16% |
| 2024-10-24 | $64.68 | $63.29 | $1.39 | 3,702,419.0 | -1.45% |
| 2024-10-23 | $64.42 | $63.60 | $0.82 | 4,121,296.0 | +0.86% |
| 2024-10-22 | $63.95 | $63.44 | $0.505 | 2,767,312.0 | -0.16% |
Realty Income Corp (O) 株の年ごとの株価履歴
この詳細な分析では、Realty Income 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O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、Realty Income 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。
2024年のRealty Income Corp (O) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $60.05 | $55.88 | $4.17 | 74,269,072.0 | -4.03% |
| 2024-10 | $64.88 | $59.32 | $5.56 | 93,336,742.0 | -6.39% |
| 2024-09 | $63.48 | $60.42 | $3.06 | 91,899,234.0 | +2.11% |
| 2024-08 | $62.41 | $56.88 | $5.53 | 110,267,433.0 | +8.15% |
| 2024-07 | $58.57 | $51.81 | $6.76 | 92,028,570.0 | +8.73% |
| 2024-06 | $54.65 | $51.87 | $2.78 | 96,247,229.0 | -0.45% |
| 2024-05 | $55.75 | $50.96 | $4.79 | 121,060,602.0 | -0.90% |
| 2024-04 | $54.54 | $50.65 | $3.89 | 120,587,041.0 | -1.04% |
| 2024-03 | $54.20 | $50.90 | $3.30 | 127,567,631.0 | +3.82% |
| 2024-02 | $55.25 | $51.16 | $4.09 | 125,069,956.0 | -4.19% |
| 2024-01 | $59.83 | $54.11 | $5.72 | 189,990,321.0 | -5.28% |
2023年のRealty Income Corp (O) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $58.61 | $53.56 | $5.05 | 150,313,165.0 | +6.41% |
| 2023-11 | $54.50 | $47.22 | $7.28 | 131,113,206.0 | +13.89% |
| 2023-10 | $51.29 | $45.03 | $6.26 | 147,823,527.0 | -5.13% |
| 2023-09 | $56.59 | $49.38 | $7.21 | 117,347,932.0 | -10.89% |
| 2023-08 | $61.30 | $55.81 | $5.48 | 127,091,265.0 | -8.09% |
| 2023-07 | $64.18 | $59.17 | $5.01 | 89,602,382.0 | +1.97% |
| 2023-06 | $62.12 | $58.75 | $3.37 | 104,573,763.0 | +0.59% |
| 2023-05 | $63.55 | $58.13 | $5.42 | 71,636,245.0 | -5.41% |
| 2023-04 | $63.40 | $60.48 | $2.92 | 69,911,768.0 | -0.76% |
| 2023-03 | $64.89 | $59.07 | $5.82 | 94,149,183.0 | -0.99% |
| 2023-02 | $68.85 | $63.91 | $4.94 | 59,388,782.0 | -5.72% |
| 2023-01 | $68.68 | $62.84 | $5.84 | 68,212,075.0 | +6.94% |
2022年のRealty Income Corp (O) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $66.44 | $61.75 | $4.69 | 89,885,852.0 | +0.57% |
| 2022-11 | $65.88 | $59.95 | $5.93 | 80,811,674.0 | +1.28% |
| 2022-10 | $62.46 | $55.50 | $6.96 | 84,342,755.0 | +6.99% |
| 2022-09 | $68.90 | $57.61 | $11.29 | 110,050,168.0 | -14.76% |
| 2022-08 | $75.11 | $68.06 | $7.05 | 76,837,712.0 | -7.72% |
| 2022-07 | $74.18 | $66.86 | $7.32 | 53,849,584.0 | +8.39% |
| 2022-06 | $70.68 | $62.28 | $8.40 | 91,413,574.0 | +0.06% |
| 2022-05 | $69.87 | $62.74 | $7.13 | 93,533,687.0 | -1.64% |
| 2022-04 | $75.40 | $69.23 | $6.17 | 63,889,304.0 | +0.09% |
| 2022-03 | $70.89 | $64.13 | $6.76 | 97,060,817.0 | +4.86% |
| 2022-02 | $70.02 | $63.90 | $6.12 | 71,065,452.0 | -4.78% |
| 2022-01 | $72.55 | $65.74 | $6.81 | 73,478,704.0 | -3.05% |
0.30%
0.48%
大文字化:
|
ボリューム (24 時間):