ストックスクリーナーアプリを入手
122.16
0.44%
+0.53
アフターアワーズ：
122.13
-0.03
-0.02%
Oracle Corp. (ORCL) 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 |
|---|---|---|---|---|---|
| 2024-05-16 | $122.5 | $121.2 | $1.24 | 4,793,924.0 | +0.44% |
| 2024-05-15 | $122.1 | $119.7 | $2.42 | 6,506,971.0 | +0.63% |
| 2024-05-14 | $122.5 | $116.1 | $6.42 | 17,725,590.0 | +3.87% |
| 2024-05-13 | $117.2 | $116.2 | $0.995 | 3,865,126.0 | -0.26% |
| 2024-05-10 | $117.6 | $115.9 | $1.72 | 4,033,505.0 | +0.03% |
| 2024-05-09 | $117.7 | $116.5 | $1.23 | 3,163,385.0 | -0.64% |
| 2024-05-08 | $118.0 | $117.1 | $0.87 | 4,008,876.0 | -0.46% |
| 2024-05-07 | $119.1 | $117.3 | $1.84 | 5,766,491.0 | -0.35% |
| 2024-05-06 | $118.4 | $116.2 | $2.18 | 5,369,488.0 | +2.19% |
| 2024-05-03 | $116.2 | $115.1 | $1.14 | 4,426,347.0 | +0.73% |
| 2024-05-02 | $115.8 | $114.3 | $1.55 | 4,837,725.0 | +0.29% |
| 2024-05-01 | $116.8 | $113.7 | $3.11 | 5,156,624.0 | +0.77% |
| 2024-04-30 | $115.5 | $113.7 | $1.83 | 6,120,044.0 | -2.35% |
| 2024-04-29 | $117.3 | $115.3 | $2.02 | 4,914,219.0 | -0.61% |
| 2024-04-26 | $119.2 | $116.2 | $3.06 | 8,283,617.0 | +2.02% |
| 2024-04-25 | $115.0 | $112.8 | $2.21 | 6,551,625.0 | -0.39% |
| 2024-04-24 | $115.7 | $113.9 | $1.85 | 5,617,194.0 | +0.22% |
| 2024-04-23 | $115.9 | $114.8 | $1.11 | 5,439,942.0 | +0.49% |
| 2024-04-22 | $116.3 | $114.3 | $1.99 | 6,314,386.0 | -0.30% |
| 2024-04-19 | $116.8 | $114.5 | $2.31 | 8,127,879.0 | -0.97% |
| 2024-04-18 | $118.8 | $115.7 | $3.06 | 6,480,544.0 | -2.25% |
| 2024-04-17 | $121.0 | $118.6 | $2.43 | 5,240,992.0 | -1.62% |
| 2024-04-16 | $121.4 | $119.8 | $1.69 | 6,875,124.0 | +0.62% |
Oracle Corp. (ORCL) 株の年ごとの株価履歴
この詳細な分析では、Oracle 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ORCL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、Oracle 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Oracle Corp. (ORCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $122.5 | $113.7 | $8.90 | 74,447,976.0 | +7.39% |
| 2024-04 | $128.0 | $112.8 | $15.21 | 130,933,323.0 | -9.44% |
| 2024-03 | $132.8 | $110.4 | $22.41 | 239,699,099.0 | +12.47% |
| 2024-02 | $117.8 | $106.5 | $11.28 | 147,442,588.0 | -0.02% |
| 2024-01 | $116.2 | $101.7 | $14.44 | 168,928,775.0 | +5.95% |
2023年のOracle Corp. (ORCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $117.3 | $99.26 | $18.09 | 266,888,304.0 | -9.28% |
| 2023-11 | $117.7 | $103.8 | $13.87 | 135,767,736.0 | +12.39% |
| 2023-10 | $111.1 | $99.87 | $11.19 | 164,304,003.0 | -2.38% |
| 2023-09 | $127.4 | $103.3 | $24.15 | 305,243,600.0 | -12.02% |
| 2023-08 | $122.0 | $111.1 | $10.85 | 168,977,891.0 | +2.70% |
| 2023-07 | $121.4 | $113.4 | $7.92 | 156,117,109.0 | -1.56% |
| 2023-06 | $127.5 | $104.8 | $22.76 | 324,792,025.0 | +12.41% |
| 2023-05 | $106.5 | $93.85 | $12.64 | 172,261,988.0 | +11.85% |
| 2023-04 | $96.74 | $92.09 | $4.65 | 128,515,488.0 | +1.94% |
| 2023-03 | $93.00 | $82.04 | $10.96 | 189,774,585.0 | +6.32% |
| 2023-02 | $91.22 | $85.98 | $5.24 | 122,639,890.0 | -1.20% |
| 2023-01 | $90.49 | $82.26 | $8.23 | 135,638,655.0 | +8.22% |
2022年のOracle Corp. (ORCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $85.58 | $78.06 | $7.52 | 172,464,400.0 | -1.55% |
| 2022-11 | $83.48 | $74.05 | $9.44 | 143,341,470.0 | +6.35% |
| 2022-10 | $78.33 | $60.80 | $17.52 | 200,109,678.0 | +27.84% |
| 2022-09 | $79.41 | $60.78 | $18.63 | 232,851,031.0 | -17.64% |
| 2022-08 | $79.88 | $73.46 | $6.42 | 116,460,254.0 | -4.75% |
| 2022-07 | $78.16 | $68.23 | $9.93 | 105,330,094.0 | +11.36% |
| 2022-06 | $74.84 | $63.76 | $11.08 | 178,569,068.0 | -2.79% |
| 2022-05 | $75.35 | $66.72 | $8.63 | 161,444,319.0 | -2.02% |
| 2022-04 | $84.52 | $73.15 | $11.37 | 131,263,585.0 | -11.28% |
| 2022-03 | $84.51 | $73.11 | $11.40 | 243,901,080.0 | +8.90% |
| 2022-02 | $83.78 | $70.23 | $13.55 | 144,627,504.0 | -6.39% |
| 2022-01 | $89.58 | $78.57 | $11.01 | 196,988,008.0 | -6.94% |
0.52%
0.00%
大文字化:
|
ボリューム (24 時間):