ストックスクリーナーアプリを入手
44.99
0.97%
-0.4391
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 |
|---|---|---|---|---|---|
| 2025-10-15 | $45.31 | $44.81 | $0.50 | 751,811.0 | -0.98% |
| 2025-10-14 | $45.59 | $45.30 | $0.28 | 1,019,387.0 | +0.66% |
| 2025-10-13 | $45.39 | $44.85 | $0.54 | 1,021,461.0 | +0.69% |
| 2025-10-10 | $45.21 | $44.75 | $0.46 | 1,564,493.0 | -0.73% |
| 2025-10-09 | $45.44 | $44.82 | $0.62 | 1,331,442.0 | -1.51% |
| 2025-10-08 | $46.11 | $45.62 | $0.49 | 1,296,296.0 | +0.88% |
| 2025-10-07 | $45.69 | $45.22 | $0.47 | 1,039,917.0 | -2.09% |
| 2025-10-06 | $46.78 | $46.17 | $0.61 | 1,896,619.0 | +0.00% |
| 2025-10-03 | $46.63 | $46.14 | $0.49 | 1,064,745.0 | -0.43% |
| 2025-10-02 | $46.73 | $46.28 | $0.455 | 1,742,520.0 | -0.98% |
| 2025-10-01 | $47.58 | $46.98 | $0.595 | 1,752,389.0 | -1.44% |
| 2025-09-30 | $47.97 | $47.58 | $0.39 | 1,507,072.0 | +1.34% |
| 2025-09-29 | $47.34 | $47.08 | $0.27 | 876,397.0 | +0.64% |
| 2025-09-26 | $46.92 | $46.59 | $0.33 | 1,028,578.0 | +1.19% |
| 2025-09-25 | $46.33 | $46.09 | $0.23 | 913,114.0 | -0.19% |
| 2025-09-24 | $46.58 | $46.26 | $0.325 | 860,410.0 | -0.22% |
| 2025-09-23 | $46.96 | $46.32 | $0.64 | 815,490.0 | -1.30% |
| 2025-09-22 | $47.12 | $46.59 | $0.535 | 756,498.0 | +0.11% |
| 2025-09-19 | $47.43 | $46.85 | $0.575 | 1,170,344.0 | -1.22% |
| 2025-09-18 | $48.40 | $47.59 | $0.81 | 1,960,350.0 | +1.10% |
| 2025-09-17 | $47.58 | $46.98 | $0.595 | 1,018,772.0 | +0.86% |
| 2025-09-16 | $46.99 | $46.63 | $0.3603 | 1,059,813.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $47.58 | $44.75 | $2.83 | 14,481,080.0 | -5.81% |
| 2025-09 | $48.40 | $45.06 | $3.34 | 28,310,933.0 | +2.34% |
| 2025-08 | $51.99 | $46.44 | $5.55 | 33,535,759.0 | -10.06% |
| 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% |
0.38%
3.14%
大文字化:
|
ボリューム (24 時間):