ストックスクリーナーアプリを入手
7.39
1.51%
0.11
アフターアワーズ：
7.33
-0.06
-0.81%
Renault S.A. ADR (RNLSY) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $7.43 | $7.30 | $0.1299 | 88,278.0 | +1.51% |
| 2025-07-31 | $7.49 | $7.26 | $0.23 | 211,723.0 | -0.68% |
| 2025-07-30 | $7.78 | $7.21 | $0.57 | 110,699.0 | -5.54% |
| 2025-07-29 | $7.90 | $7.74 | $0.16 | 81,276.0 | -0.64% |
| 2025-07-28 | $7.94 | $7.79 | $0.15 | 68,124.0 | -2.98% |
| 2025-07-25 | $8.07 | $7.99 | $0.08 | 46,371.0 | +2.42% |
| 2025-07-24 | $7.93 | $7.85 | $0.085 | 69,447.0 | -2.12% |
| 2025-07-23 | $8.08 | $7.88 | $0.20 | 125,927.0 | +4.02% |
| 2025-07-22 | $7.74 | $7.67 | $0.0699 | 65,730.0 | -0.52% |
| 2025-07-21 | $7.85 | $7.68 | $0.17 | 62,005.0 | +0.13% |
| 2025-07-18 | $7.80 | $7.71 | $0.09 | 105,670.0 | +0.65% |
| 2025-07-17 | $7.79 | $7.67 | $0.12 | 245,286.0 | -2.04% |
| 2025-07-16 | $7.87 | $7.76 | $0.1055 | 67,722.0 | -13.05% |
| 2025-07-15 | $9.56 | $8.96 | $0.60 | 218,790.0 | -4.64% |
| 2025-07-14 | $9.55 | $9.46 | $0.09 | 24,766.0 | -0.84% |
| 2025-07-11 | $9.59 | $9.52 | $0.0765 | 14,161.0 | -2.05% |
| 2025-07-10 | $9.76 | $9.68 | $0.08 | 21,741.0 | +1.27% |
| 2025-07-09 | $9.64 | $9.57 | $0.07 | 37,952.0 | +1.99% |
| 2025-07-08 | $9.49 | $9.29 | $0.20 | 35,793.0 | +0.21% |
| 2025-07-07 | $9.47 | $9.34 | $0.13 | 31,987.0 | -0.84% |
| 2025-07-03 | $9.60 | $9.49 | $0.105 | 11,902.0 | -1.65% |
Renault S.A. ADR (RNLSY) 株の年ごとの株価履歴
この詳細な分析では、Renault S.A. 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RNLSY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、Renault S.A. 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Renault S.A. ADR (RNLSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $9.76 | $7.21 | $2.55 | 1,821,081.0 | -19.23% |
| 2025-06 | $10.19 | $8.71 | $1.48 | 849,636.0 | -10.91% |
| 2025-05 | $11.20 | $10.19 | $1.01 | 321,254.0 | -3.58% |
| 2025-04 | $10.92 | $8.66 | $2.26 | 1,099,391.0 | +5.25% |
| 2025-03 | $10.76 | $9.96 | $0.795 | 486,191.0 | -0.69% |
| 2025-02 | $11.04 | $9.84 | $1.20 | 581,622.0 | -0.39% |
| 2025-01 | $10.46 | $9.24 | $1.22 | 629,585.0 | +6.56% |
2024年のRenault S.A. ADR (RNLSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.02 | $8.18 | $1.84 | 787,588.0 | +13.10% |
| 2024-11 | $8.92 | $8.11 | $0.81 | 1,069,363.0 | -5.84% |
| 2024-10 | $9.39 | $7.82 | $1.57 | 857,798.0 | +5.09% |
| 2024-09 | $9.23 | $8.22 | $1.01 | 729,511.0 | -8.76% |
| 2024-08 | $9.65 | $8.53 | $1.12 | 945,972.0 | -2.37% |
| 2024-07 | $10.96 | $9.04 | $1.92 | 2,672,324.0 | -4.72% |
| 2024-06 | $11.72 | $9.97 | $1.75 | 643,722.0 | -12.54% |
| 2024-05 | $11.69 | $9.82 | $1.87 | 596,846.0 | +17.93% |
| 2024-04 | $11.07 | $9.77 | $1.30 | 838,394.0 | -1.88% |
| 2024-03 | $10.14 | $8.14 | $2.00 | 607,604.0 | +20.61% |
| 2024-02 | $8.65 | $7.41 | $1.24 | 666,015.0 | +9.31% |
| 2024-01 | $8.17 | $7.25 | $0.92 | 637,451.0 | -5.92% |
2023年のRenault S.A. ADR (RNLSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.58 | $7.66 | $0.92 | 277,571.0 | +3.93% |
| 2023-11 | $7.85 | $6.88 | $0.966 | 404,018.0 | +11.80% |
| 2023-10 | $8.05 | $6.66 | $1.40 | 491,983.0 | -14.36% |
| 2023-09 | $8.34 | $7.49 | $0.8549 | 295,351.0 | +1.12% |
| 2023-08 | $8.64 | $7.79 | $0.854 | 395,962.0 | -7.57% |
| 2023-07 | $8.96 | $8.06 | $0.90 | 263,620.0 | +3.93% |
| 2023-06 | $8.45 | $6.70 | $1.75 | 373,052.0 | +25.79% |
| 2023-05 | $7.43 | $6.59 | $0.8374 | 459,787.0 | -9.25% |
| 2023-04 | $8.55 | $7.13 | $1.42 | 275,439.0 | -9.48% |
| 2023-03 | $9.21 | $7.45 | $1.76 | 528,251.0 | -8.87% |
| 2023-02 | $9.36 | $8.21 | $1.15 | 371,893.0 | +10.27% |
| 2023-01 | $8.28 | $6.92 | $1.35 | 647,980.0 | +22.05% |
3.42%
5.71%
大文字化:
|
ボリューム (24 時間):