ストックスクリーナーアプリを入手
33.41
2.82%
-0.97
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $33.97 | $33.34 | $0.625 | 2,110,534.0 | -2.82% |
| 2026-09-17 | $34.58 | $34.18 | $0.40 | 1,339,393.0 | +0.32% |
| 2026-09-16 | $34.51 | $34.09 | $0.42 | 1,629,613.0 | +0.15% |
| 2026-09-15 | $34.60 | $34.00 | $0.605 | 2,126,598.0 | -4.20% |
| 2026-09-14 | $35.74 | $34.89 | $0.85 | 2,248,961.0 | +5.68% |
| 2026-09-11 | $33.88 | $33.38 | $0.50 | 5,008,655.0 | -0.06% |
| 2026-09-10 | $34.26 | $33.73 | $0.53 | 2,753,087.0 | -1.26% |
| 2026-09-09 | $34.51 | $34.07 | $0.435 | 2,092,708.0 | -1.30% |
| 2026-09-08 | $35.13 | $34.51 | $0.62 | 3,535,571.0 | -2.28% |
| 2026-09-04 | $35.91 | $35.40 | $0.515 | 2,650,376.0 | -3.11% |
| 2026-09-03 | $37.00 | $36.29 | $0.71 | 2,211,992.0 | +4.27% |
| 2026-09-02 | $35.56 | $34.95 | $0.615 | 1,926,917.0 | -1.54% |
| 2026-09-01 | $36.37 | $35.69 | $0.685 | 1,337,603.0 | -2.00% |
| 2026-08-31 | $36.56 | $36.28 | $0.2799 | 889,719.0 | -0.30% |
| 2026-08-28 | $36.56 | $36.12 | $0.44 | 1,246,101.0 | +0.66% |
| 2026-08-27 | $36.49 | $35.81 | $0.675 | 1,703,374.0 | +2.72% |
| 2026-08-26 | $35.88 | $35.31 | $0.565 | 2,072,508.0 | -1.51% |
| 2026-08-25 | $35.95 | $35.40 | $0.55 | 1,427,356.0 | -1.40% |
| 2026-08-24 | $36.49 | $35.72 | $0.775 | 1,506,005.0 | +1.34% |
| 2026-08-21 | $36.03 | $35.43 | $0.605 | 2,125,114.0 | +1.50% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $37.00 | $33.34 | $3.66 | 33,082,542.0 | -8.29% |
| 2026-08 | $37.48 | $33.55 | $3.92 | 43,072,809.0 | +2.85% |
| 2026-07 | $38.58 | $30.99 | $7.59 | 66,696,230.0 | +11.84% |
| 2026-06 | $35.62 | $30.29 | $5.33 | 55,044,529.0 | -3.42% |
| 2026-05 | $36.83 | $31.02 | $5.81 | 50,683,688.0 | -10.39% |
| 2026-04 | $37.78 | $32.57 | $5.21 | 56,588,675.0 | +10.38% |
| 2026-03 | $35.91 | $31.59 | $4.32 | 84,431,696.0 | -4.71% |
| 2026-02 | $36.10 | $27.57 | $8.54 | 115,316,118.0 | -2.82% |
| 2026-01 | $43.36 | $35.48 | $7.88 | 60,847,535.0 | -11.43% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $41.48 | $39.40 | $2.07 | 39,494,070.0 | +2.24% |
| 2025-11 | $44.79 | $39.30 | $5.48 | 36,518,845.0 | -9.11% |
| 2025-10 | $47.58 | $43.88 | $3.70 | 29,820,610.0 | -7.37% |
| 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% |
5.12%
大文字化:
|
ボリューム (24 時間):