ストックスクリーナーアプリを入手
146.47
3.10%
4.40
アフターアワーズ：
146.69
0.22
+0.15%
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $148.3 | $142.6 | $5.75 | 19,508,603.0 | +3.10% |
| 2026-08-20 | $145.9 | $141.0 | $4.90 | 15,103,686.0 | -1.21% |
| 2026-08-19 | $146.1 | $137.4 | $8.65 | 26,441,776.0 | +0.71% |
| 2026-08-18 | $146.0 | $142.3 | $3.65 | 19,019,906.0 | -2.63% |
| 2026-08-17 | $150.4 | $145.5 | $4.90 | 20,623,809.0 | -2.57% |
| 2026-08-14 | $156.4 | $148.8 | $7.59 | 21,806,093.0 | -3.65% |
| 2026-08-13 | $159.3 | $151.9 | $7.35 | 25,607,295.0 | +1.92% |
| 2026-08-12 | $154.9 | $147.9 | $7.00 | 43,419,741.0 | +5.36% |
| 2026-08-11 | $152.0 | $144.2 | $7.75 | 28,512,284.0 | -3.69% |
| 2026-08-10 | $152.0 | $146.6 | $5.37 | 24,026,288.0 | +2.74% |
| 2026-08-07 | $147.2 | $142.3 | $4.82 | 22,070,334.0 | +2.47% |
| 2026-08-06 | $146.6 | $138.7 | $7.86 | 21,932,440.0 | -0.64% |
| 2026-08-05 | $146.4 | $142.5 | $3.89 | 21,721,463.0 | -0.93% |
| 2026-08-04 | $148.7 | $141.0 | $7.69 | 43,357,178.0 | +2.74% |
| 2026-08-03 | $143.1 | $130.2 | $12.86 | 49,775,818.0 | +9.22% |
| 2026-07-31 | $132.4 | $125.7 | $6.70 | 28,996,213.0 | +1.82% |
| 2026-07-30 | $128.3 | $121.6 | $6.76 | 40,453,292.0 | +8.34% |
| 2026-07-29 | $121.9 | $116.2 | $5.72 | 27,554,072.0 | -1.85% |
| 2026-07-28 | $122.3 | $114.5 | $7.83 | 30,318,626.0 | +0.05% |
| 2026-07-27 | $122.0 | $116.8 | $5.19 | 36,884,575.0 | +4.27% |
| 2026-07-24 | $123.1 | $114.8 | $8.33 | 46,016,323.0 | -4.21% |
| 2026-07-23 | $124.7 | $119.4 | $5.26 | 29,483,588.0 | -4.61% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $159.3 | $130.2 | $29.05 | 422,435,317.0 | +12.77% |
| 2026-07 | $149.1 | $114.5 | $34.57 | 837,101,088.0 | -11.37% |
| 2026-06 | $250.2 | $144.5 | $105.8 | 645,685,059.0 | -35.09% |
| 2026-05 | $226.3 | $166.2 | $60.14 | 418,849,553.0 | +39.90% |
| 2026-04 | $189.2 | $134.6 | $54.61 | 643,449,492.0 | +9.71% |
| 2026-03 | $171.8 | $136.9 | $34.81 | 610,899,209.0 | +1.18% |
| 2026-02 | $171.2 | $135.2 | $35.95 | 578,271,653.0 | -11.65% |
| 2026-01 | $207.8 | $161.5 | $46.28 | 464,673,691.0 | -15.56% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $225.3 | $177.1 | $48.25 | 666,094,371.0 | -2.35% |
| 2025-11 | $265.6 | $185.6 | $79.99 | 441,979,684.0 | -23.10% |
| 2025-10 | $322.5 | $256.3 | $66.26 | 477,968,597.0 | -6.62% |
| 2025-09 | $345.7 | $218.8 | $126.9 | 759,360,100.0 | +24.37% |
| 2025-08 | $258.5 | $223.1 | $35.38 | 216,068,122.0 | -10.89% |
| 2025-07 | $260.9 | $216.3 | $44.56 | 263,308,601.0 | +16.07% |
| 2025-06 | $228.2 | $162.6 | $65.62 | 355,816,361.0 | +32.08% |
| 2025-05 | $165.8 | $145.3 | $20.41 | 173,299,280.0 | +17.63% |
| 2025-04 | $147.9 | $118.9 | $29.03 | 220,481,235.0 | +0.65% |
| 2025-03 | $167.1 | $136.8 | $30.36 | 237,176,031.0 | -15.81% |
| 2025-02 | $182.2 | $160.8 | $21.43 | 152,062,765.0 | -2.35% |
| 2025-01 | $192.0 | $152.4 | $39.57 | 285,536,042.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $198.3 | $164.6 | $33.76 | 178,763,728.0 | -9.70% |
| 2024-11 | $196.0 | $168.7 | $27.31 | 135,474,547.0 | +10.13% |
| 2024-10 | $178.6 | $166.0 | $12.64 | 128,920,883.0 | -1.50% |
| 2024-09 | $174.0 | $137.9 | $36.04 | 256,745,544.0 | +20.60% |
| 2024-08 | $141.7 | $125.8 | $15.97 | 113,264,556.0 | +1.32% |
| 2024-07 | $146.6 | $135.0 | $11.63 | 140,604,159.0 | -1.24% |
| 2024-06 | $145.3 | $117.3 | $27.98 | 226,869,714.0 | +20.49% |
| 2024-05 | $126.7 | $113.7 | $13.05 | 137,704,144.0 | +3.02% |
| 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% |
3.44%
0.01%
大文字化:
|
ボリューム (24 時間):