ストックスクリーナーアプリを入手
4.41
2.56%
0.11
Transocean Ltd (RIG) 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 |
|---|---|---|---|---|---|
| 2025-11-28 | $4.43 | $4.24 | $0.19 | 19,309,055.0 | +2.56% |
| 2025-11-26 | $4.36 | $4.03 | $0.33 | 35,909,402.0 | +6.17% |
| 2025-11-25 | $4.10 | $3.90 | $0.20 | 37,587,418.0 | +0.75% |
| 2025-11-24 | $4.07 | $3.88 | $0.195 | 34,223,435.0 | +3.34% |
| 2025-11-21 | $3.92 | $3.68 | $0.24 | 39,413,146.0 | +1.30% |
| 2025-11-20 | $4.22 | $3.82 | $0.40 | 45,289,090.0 | -6.34% |
| 2025-11-19 | $4.14 | $3.98 | $0.16 | 29,088,006.0 | -0.73% |
| 2025-11-18 | $4.20 | $3.97 | $0.23 | 39,663,537.0 | +1.23% |
| 2025-11-17 | $4.20 | $3.95 | $0.25 | 49,353,105.0 | +1.75% |
| 2025-11-14 | $4.13 | $3.96 | $0.17 | 29,326,632.0 | +0.00% |
| 2025-11-13 | $4.23 | $3.98 | $0.25 | 41,319,896.0 | -2.91% |
| 2025-11-12 | $4.21 | $4.09 | $0.125 | 37,923,951.0 | -2.36% |
| 2025-11-11 | $4.39 | $4.22 | $0.1743 | 53,919,989.0 | +0.71% |
| 2025-11-10 | $4.25 | $3.97 | $0.28 | 55,311,306.0 | +5.53% |
| 2025-11-07 | $3.99 | $3.79 | $0.1959 | 38,746,444.0 | +2.05% |
| 2025-11-06 | $3.99 | $3.76 | $0.23 | 38,121,645.0 | +0.00% |
| 2025-11-05 | $3.98 | $3.86 | $0.12 | 41,823,578.0 | +0.00% |
| 2025-11-04 | $3.92 | $3.75 | $0.165 | 37,039,041.0 | -1.52% |
| 2025-11-03 | $4.02 | $3.71 | $0.305 | 56,849,392.0 | +3.13% |
| 2025-10-31 | $3.96 | $3.83 | $0.13 | 69,548,282.0 | -1.79% |
| 2025-10-30 | $4.00 | $3.72 | $0.28 | 59,213,176.0 | +2.09% |
Transocean Ltd (RIG) 株の年ごとの株価履歴
この詳細な分析では、Transocean Ltd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RIG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、Transocean Ltd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Transocean Ltd (RIG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $4.43 | $3.68 | $0.75 | 779,527,123.0 | +14.84% |
| 2025-10 | $4.07 | $3.07 | $1.00 | 1,371,178,888.0 | +23.08% |
| 2025-09 | $3.81 | $2.93 | $0.8765 | 888,420,005.0 | +2.97% |
| 2025-08 | $3.21 | $2.72 | $0.4885 | 470,045,263.0 | +3.77% |
| 2025-07 | $3.14 | $2.51 | $0.63 | 673,534,479.0 | +12.74% |
| 2025-06 | $3.37 | $2.47 | $0.8999 | 961,667,911.0 | +4.02% |
| 2025-05 | $2.88 | $2.15 | $0.7268 | 789,320,506.0 | +16.90% |
| 2025-04 | $3.38 | $1.97 | $1.41 | 1,012,382,550.0 | -32.81% |
| 2025-03 | $3.32 | $2.65 | $0.67 | 755,255,378.0 | +7.46% |
| 2025-02 | $3.95 | $2.95 | $1.00 | 598,900,187.0 | -24.74% |
| 2025-01 | $4.32 | $3.77 | $0.55 | 502,263,938.0 | +4.53% |
2024年のTransocean Ltd (RIG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.45 | $3.40 | $1.05 | 449,917,597.0 | -16.82% |
| 2024-11 | $4.74 | $4.15 | $0.59 | 365,817,863.0 | +1.38% |
| 2024-10 | $4.74 | $3.91 | $0.83 | 413,154,131.0 | +2.12% |
| 2024-09 | $4.76 | $3.85 | $0.91 | 464,094,748.0 | -10.34% |
| 2024-08 | $5.93 | $4.63 | $1.30 | 385,769,778.0 | -18.13% |
| 2024-07 | $5.98 | $4.94 | $1.04 | 339,197,214.0 | +8.22% |
| 2024-06 | $6.25 | $4.98 | $1.27 | 423,633,377.0 | -13.71% |
| 2024-05 | $6.38 | $5.10 | $1.28 | 319,481,553.0 | +18.77% |
| 2024-04 | $6.88 | $5.11 | $1.77 | 447,592,663.0 | -16.88% |
| 2024-03 | $6.43 | $4.85 | $1.58 | 361,610,397.0 | +33.90% |
| 2024-02 | $5.58 | $4.45 | $1.12 | 348,936,867.0 | -14.10% |
| 2024-01 | $6.47 | $5.22 | $1.25 | 345,020,047.0 | -14.02% |
2023年のTransocean Ltd (RIG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.79 | $5.54 | $1.25 | 336,235,250.0 | -0.16% |
| 2023-11 | $7.05 | $5.98 | $1.07 | 302,835,952.0 | -3.93% |
| 2023-10 | $8.25 | $6.22 | $2.03 | 329,652,042.0 | -19.37% |
| 2023-09 | $8.88 | $7.93 | $0.945 | 320,760,397.0 | +0.37% |
| 2023-08 | $8.86 | $7.55 | $1.30 | 303,204,307.0 | -7.05% |
| 2023-07 | $8.82 | $6.92 | $1.90 | 309,893,523.0 | +25.53% |
| 2023-06 | $7.09 | $5.69 | $1.40 | 353,705,195.0 | +22.55% |
| 2023-05 | $6.55 | $5.43 | $1.12 | 299,953,245.0 | -3.05% |
| 2023-04 | $7.13 | $5.65 | $1.48 | 270,762,153.0 | -7.23% |
| 2023-03 | $7.74 | $5.45 | $2.29 | 565,161,215.0 | -9.01% |
| 2023-02 | $7.69 | $5.61 | $2.08 | 456,452,769.0 | +3.71% |
| 2023-01 | $6.83 | $4.16 | $2.67 | 543,112,261.0 | +47.81% |
0.62%
大文字化:
|
ボリューム (24 時間):