ストックスクリーナーアプリを入手
47.87
0.01%
-0.010
Relx Plc Adr (RELX) 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 |
|---|---|---|---|---|---|
| 2025-08-27 | $48.02 | $47.71 | $0.305 | 607,188.0 | -0.02% |
| 2025-08-26 | $47.91 | $47.48 | $0.44 | 1,283,102.0 | +0.15% |
| 2025-08-25 | $48.43 | $47.77 | $0.66 | 1,056,022.0 | -1.34% |
| 2025-08-22 | $48.61 | $48.20 | $0.405 | 1,426,753.0 | +0.52% |
| 2025-08-21 | $48.45 | $48.06 | $0.395 | 1,029,249.0 | -1.03% |
| 2025-08-20 | $48.98 | $48.66 | $0.32 | 2,027,042.0 | +1.88% |
| 2025-08-19 | $47.85 | $47.57 | $0.285 | 1,635,150.0 | -0.06% |
| 2025-08-18 | $47.98 | $47.73 | $0.26 | 1,293,557.0 | -0.29% |
| 2025-08-15 | $48.13 | $47.53 | $0.595 | 1,418,054.0 | +0.57% |
| 2025-08-14 | $47.90 | $47.45 | $0.45 | 1,213,074.0 | -0.17% |
| 2025-08-13 | $47.85 | $47.49 | $0.36 | 1,977,344.0 | -0.13% |
| 2025-08-12 | $48.06 | $47.42 | $0.64 | 1,243,717.0 | -0.44% |
| 2025-08-11 | $48.34 | $47.88 | $0.455 | 1,092,484.0 | +0.08% |
| 2025-08-08 | $48.30 | $47.84 | $0.465 | 1,270,382.0 | -2.68% |
| 2025-08-07 | $49.52 | $49.17 | $0.35 | 1,394,969.0 | +1.04% |
| 2025-08-06 | $49.08 | $48.35 | $0.73 | 4,000,408.0 | -3.52% |
| 2025-08-05 | $51.46 | $50.51 | $0.95 | 1,652,165.0 | -2.66% |
| 2025-08-04 | $51.99 | $51.70 | $0.295 | 1,269,544.0 | +0.74% |
| 2025-08-01 | $51.86 | $51.36 | $0.50 | 1,321,894.0 | -0.58% |
| 2025-07-31 | $52.23 | $51.72 | $0.515 | 1,395,038.0 | +0.21% |
| 2025-07-30 | $51.98 | $51.54 | $0.44 | 1,226,551.0 | -0.27% |
| 2025-07-29 | $52.11 | $51.90 | $0.21 | 1,237,704.0 | +0.29% |
Relx Plc Adr (RELX) 株の年ごとの株価履歴
この詳細な分析では、Relx Plc Adr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RELX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、Relx Plc Adr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Relx Plc Adr (RELX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $51.99 | $47.42 | $4.57 | 28,212,098.0 | -7.79% |
| 2025-07 | $54.30 | $51.54 | $2.76 | 22,573,486.0 | -4.51% |
| 2025-06 | $54.59 | $52.10 | $2.49 | 17,903,656.0 | +0.78% |
| 2025-05 | $56.33 | $51.29 | $5.04 | 16,672,255.0 | -1.30% |
| 2025-04 | $54.80 | $44.72 | $10.08 | 19,135,848.0 | +8.37% |
| 2025-03 | $50.59 | $47.04 | $3.55 | 11,695,312.0 | +4.22% |
| 2025-02 | $51.99 | $47.55 | $4.44 | 10,556,743.0 | -3.05% |
| 2025-01 | $50.55 | $45.16 | $5.39 | 11,221,918.0 | +9.84% |
2024年のRelx Plc Adr (RELX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $48.33 | $44.92 | $3.41 | 13,679,479.0 | -3.57% |
| 2024-11 | $48.17 | $44.19 | $3.98 | 14,205,008.0 | +1.86% |
| 2024-10 | $48.73 | $45.85 | $2.88 | 20,781,371.0 | -2.61% |
| 2024-09 | $48.91 | $45.22 | $3.69 | 12,403,029.0 | +1.71% |
| 2024-08 | $47.31 | $43.45 | $3.86 | 13,221,505.0 | -1.21% |
| 2024-07 | $47.41 | $44.93 | $2.48 | 14,078,972.0 | +2.94% |
| 2024-06 | $46.30 | $43.62 | $2.68 | 11,654,245.0 | +4.37% |
| 2024-05 | $44.95 | $40.77 | $4.18 | 14,317,442.0 | +6.72% |
| 2024-04 | $43.45 | $40.25 | $3.20 | 30,558,620.0 | -4.85% |
| 2024-03 | $43.97 | $42.76 | $1.21 | 18,067,863.0 | -1.43% |
| 2024-02 | $44.75 | $40.92 | $3.83 | 22,439,503.0 | +6.22% |
| 2024-01 | $41.98 | $38.48 | $3.51 | 19,440,731.0 | +4.26% |
2023年のRelx Plc Adr (RELX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $40.03 | $38.09 | $1.95 | 16,810,668.0 | +2.80% |
| 2023-11 | $38.90 | $34.59 | $4.31 | 16,803,621.0 | +10.70% |
| 2023-10 | $35.89 | $33.24 | $2.65 | 14,549,457.0 | +3.41% |
| 2023-09 | $35.14 | $32.37 | $2.77 | 13,010,842.0 | +3.60% |
| 2023-08 | $33.48 | $31.38 | $2.10 | 15,044,149.0 | -3.36% |
| 2023-07 | $34.49 | $31.38 | $3.12 | 14,954,910.0 | +0.69% |
| 2023-06 | $34.07 | $31.65 | $2.42 | 14,318,165.0 | +6.81% |
| 2023-05 | $33.30 | $30.10 | $3.20 | 22,036,123.0 | -5.47% |
| 2023-04 | $33.89 | $32.04 | $1.85 | 10,932,966.0 | +2.07% |
| 2023-03 | $32.53 | $30.04 | $2.49 | 18,298,174.0 | +7.10% |
| 2023-02 | $30.87 | $28.79 | $2.08 | 18,398,550.0 | +1.95% |
| 2023-01 | $30.04 | $27.57 | $2.47 | 14,141,286.0 | +7.18% |
0.20%
0.04%
大文字化:
|
ボリューム (24 時間):