ストックスクリーナーアプリを入手
4.275
0.83%
0.045
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.30 | $4.24 | $0.065 | 421,435.0 | +1.06% |
| 2024-11-20 | $4.33 | $4.15 | $0.18 | 14,926,465.0 | +0.71% |
| 2024-11-19 | $4.30 | $4.15 | $0.15 | 13,987,431.0 | -2.33% |
| 2024-11-18 | $4.41 | $4.24 | $0.17 | 16,906,194.0 | +1.90% |
| 2024-11-15 | $4.52 | $4.18 | $0.34 | 16,652,736.0 | -5.38% |
| 2024-11-14 | $4.46 | $4.26 | $0.205 | 18,061,128.0 | +5.19% |
| 2024-11-13 | $4.34 | $4.17 | $0.175 | 17,256,380.0 | -1.17% |
| 2024-11-12 | $4.50 | $4.25 | $0.25 | 21,434,699.0 | -4.67% |
| 2024-11-11 | $4.57 | $4.42 | $0.15 | 22,131,860.0 | +0.67% |
| 2024-11-08 | $4.54 | $4.38 | $0.16 | 19,712,048.0 | -2.19% |
| 2024-11-07 | $4.68 | $4.50 | $0.18 | 21,117,996.0 | -2.14% |
| 2024-11-06 | $4.74 | $4.50 | $0.24 | 30,327,857.0 | +4.94% |
| 2024-11-05 | $4.48 | $4.34 | $0.14 | 19,898,583.0 | +0.91% |
| 2024-11-04 | $4.45 | $4.26 | $0.19 | 19,735,094.0 | +4.01% |
| 2024-11-01 | $4.51 | $4.23 | $0.28 | 27,741,884.0 | -2.30% |
| 2024-10-31 | $4.40 | $4.08 | $0.325 | 33,758,640.0 | +9.05% |
| 2024-10-30 | $4.08 | $3.93 | $0.15 | 18,876,111.0 | +1.53% |
| 2024-10-29 | $4.06 | $3.91 | $0.15 | 17,251,648.0 | -2.73% |
| 2024-10-28 | $4.05 | $3.96 | $0.09 | 18,513,213.0 | -2.66% |
| 2024-10-25 | $4.19 | $4.09 | $0.10 | 18,314,653.0 | +0.98% |
| 2024-10-24 | $4.22 | $3.96 | $0.265 | 32,918,933.0 | -0.24% |
| 2024-10-23 | $4.24 | $4.07 | $0.17 | 13,405,072.0 | -3.29% |
| 2024-10-22 | $4.30 | $4.18 | $0.116 | 10,685,870.0 | -0.23% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.74 | $4.15 | $0.59 | 280,311,790.0 | -1.50% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $4.79 | $3.65 | $1.14 | 365,256,087.0 | +7.29% |
| 2022-11 | $4.58 | $3.55 | $1.03 | 513,069,452.0 | +15.49% |
| 2022-10 | $3.83 | $2.57 | $1.26 | 550,049,188.0 | +48.99% |
| 2022-09 | $3.91 | $2.33 | $1.58 | 540,955,007.0 | -31.77% |
| 2022-08 | $3.99 | $3.12 | $0.875 | 392,624,094.0 | +7.10% |
| 2022-07 | $3.43 | $2.32 | $1.11 | 372,592,497.0 | +1.50% |
| 2022-06 | $5.01 | $3.18 | $1.83 | 443,861,213.0 | -19.17% |
| 2022-05 | $4.44 | $3.33 | $1.11 | 389,306,389.0 | +9.57% |
| 2022-04 | $4.83 | $3.62 | $1.21 | 299,543,044.0 | -17.72% |
| 2022-03 | $5.56 | $3.49 | $2.07 | 836,617,931.0 | +29.10% |
| 2022-02 | $3.92 | $3.14 | $0.78 | 391,031,231.0 | +12.38% |
| 2022-01 | $3.62 | $2.85 | $0.769 | 304,522,541.0 | +14.13% |
0.99%
大文字化:
|
ボリューム (24 時間):