ストックスクリーナーアプリを入手
244.68
0.76%
1.8471
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $245.4 | $241.4 | $3.99 | 4,391,106.0 | +0.76% |
| 2025-07-24 | $244.1 | $240.6 | $3.52 | 8,226,002.0 | +0.38% |
| 2025-07-23 | $242.4 | $241.2 | $1.24 | 2,733,652.0 | +1.59% |
| 2025-07-22 | $242.3 | $235.4 | $6.88 | 11,350,156.0 | -2.23% |
| 2025-07-21 | $246.8 | $243.2 | $3.56 | 7,163,415.0 | -0.78% |
| 2025-07-18 | $249.7 | $245.0 | $4.68 | 9,664,733.0 | -1.33% |
| 2025-07-17 | $251.6 | $242.0 | $9.59 | 17,672,181.0 | +3.09% |
| 2025-07-16 | $241.3 | $233.2 | $8.14 | 12,544,669.0 | +2.70% |
| 2025-07-15 | $235.6 | $229.2 | $6.40 | 10,674,698.0 | +2.48% |
| 2025-07-14 | $230.6 | $225.1 | $5.52 | 11,316,874.0 | -0.56% |
| 2025-07-11 | $234.0 | $229.9 | $4.13 | 9,815,327.0 | -1.89% |
| 2025-07-10 | $240.1 | $233.5 | $6.56 | 11,467,245.0 | -0.34% |
| 2025-07-09 | $236.5 | $232.0 | $4.51 | 10,820,373.0 | +0.56% |
| 2025-07-08 | $241.4 | $233.2 | $8.25 | 20,314,981.0 | +0.96% |
| 2025-07-07 | $235.2 | $229.5 | $5.75 | 16,053,865.0 | -2.13% |
| 2025-07-03 | $238.0 | $231.2 | $6.79 | 18,441,144.0 | +3.19% |
| 2025-07-02 | $231.9 | $216.7 | $15.18 | 22,239,480.0 | +5.03% |
| 2025-07-01 | $223.2 | $216.3 | $6.86 | 16,646,666.0 | +0.15% |
| 2025-06-30 | $228.2 | $218.4 | $9.84 | 31,693,125.0 | +3.99% |
| 2025-06-27 | $214.7 | $210.0 | $4.69 | 14,117,079.0 | -1.21% |
| 2025-06-26 | $214.4 | $210.4 | $4.06 | 10,499,640.0 | +1.00% |
| 2025-06-25 | $216.9 | $210.2 | $6.70 | 11,786,911.0 | -2.11% |
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。
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 |
|---|---|---|---|---|---|
| 2025-07 | $251.6 | $216.3 | $35.29 | 221,536,567.0 | +11.91% |
| 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% |
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% |
2.49%
0.05%
大文字化:
|
ボリューム (24 時間):