ストックスクリーナーアプリを入手
293.97
0.12%
-0.36
Sap Se Adr (SAP) 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 |
|---|---|---|---|---|---|
| 2025-05-09 | $296.9 | $293.6 | $3.33 | 705,533.0 | -0.12% |
| 2025-05-08 | $297.4 | $293.9 | $3.50 | 1,142,568.0 | -1.01% |
| 2025-05-07 | $299.2 | $295.6 | $3.64 | 1,084,347.0 | -0.12% |
| 2025-05-06 | $300.1 | $296.8 | $3.35 | 1,160,677.0 | -1.64% |
| 2025-05-05 | $303.4 | $300.4 | $2.98 | 1,432,553.0 | +0.30% |
| 2025-05-02 | $302.7 | $299.1 | $3.54 | 3,183,306.0 | +4.43% |
| 2025-05-01 | $295.6 | $288.4 | $7.15 | 1,340,035.0 | -1.12% |
| 2025-04-30 | $292.3 | $285.8 | $6.49 | 1,848,525.0 | -0.12% |
| 2025-04-29 | $293.2 | $289.2 | $4.00 | 1,957,356.0 | +2.52% |
| 2025-04-28 | $286.6 | $282.7 | $3.82 | 1,454,880.0 | +2.66% |
| 2025-04-25 | $279.4 | $274.4 | $5.10 | 1,789,984.0 | +1.61% |
| 2025-04-24 | $274.6 | $269.9 | $4.73 | 1,542,477.0 | +0.76% |
| 2025-04-23 | $278.0 | $270.3 | $7.72 | 2,778,016.0 | +7.56% |
| 2025-04-22 | $254.7 | $247.8 | $6.86 | 2,478,664.0 | +0.74% |
| 2025-04-21 | $255.6 | $247.6 | $7.99 | 1,621,949.0 | -2.67% |
| 2025-04-17 | $259.7 | $256.3 | $3.44 | 1,497,270.0 | -1.18% |
| 2025-04-16 | $264.8 | $258.8 | $6.06 | 1,297,151.0 | -0.56% |
| 2025-04-15 | $263.6 | $261.1 | $2.50 | 893,527.0 | +0.94% |
| 2025-04-14 | $263.1 | $257.4 | $5.70 | 1,448,680.0 | +0.15% |
| 2025-04-11 | $260.8 | $252.9 | $7.83 | 1,602,033.0 | +0.26% |
| 2025-04-10 | $259.8 | $251.0 | $8.80 | 2,406,434.0 | -0.43% |
Sap Se Adr (SAP) 株の年ごとの株価履歴
この詳細な分析では、Sap Se 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SAP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、Sap Se 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Sap Se Adr (SAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $303.4 | $288.4 | $14.95 | 10,754,552.0 | +0.61% |
| 2025-04 | $293.2 | $234.5 | $58.67 | 39,904,390.0 | +8.85% |
| 2025-03 | $287.7 | $254.4 | $33.29 | 28,820,957.0 | -2.39% |
| 2025-02 | $293.7 | $268.7 | $25.00 | 19,115,137.0 | -0.38% |
| 2025-01 | $280.5 | $240.7 | $39.84 | 21,615,498.0 | +12.12% |
2024年のSap Se Adr (SAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $256.1 | $238.2 | $17.90 | 18,597,766.0 | +4.73% |
| 2024-11 | $240.4 | $227.5 | $12.85 | 16,010,304.0 | +1.69% |
| 2024-10 | $243.0 | $217.5 | $25.50 | 20,858,426.0 | +1.98% |
| 2024-09 | $231.1 | $210.4 | $20.75 | 15,052,610.0 | +4.27% |
| 2024-08 | $221.2 | $194.9 | $26.31 | 17,876,330.0 | +3.83% |
| 2024-07 | $214.9 | $196.1 | $18.80 | 18,065,804.0 | +4.90% |
| 2024-06 | $204.3 | $181.8 | $22.49 | 16,041,540.0 | +10.56% |
| 2024-05 | $197.0 | $179.2 | $17.83 | 15,412,798.0 | +0.68% |
| 2024-04 | $197.0 | $175.1 | $21.94 | 19,652,512.0 | -7.09% |
| 2024-03 | $199.3 | $186.6 | $12.72 | 13,185,786.0 | +3.81% |
| 2024-02 | $189.8 | $173.1 | $16.74 | 12,379,404.0 | +8.53% |
| 2024-01 | $176.6 | $148.4 | $28.22 | 18,792,466.0 | +11.97% |
2023年のSap Se Adr (SAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $160.4 | $150.8 | $9.51 | 15,970,656.0 | -2.85% |
| 2023-11 | $159.4 | $134.2 | $25.19 | 14,017,537.0 | +18.75% |
| 2023-10 | $135.8 | $127.3 | $8.50 | 23,701,935.0 | +3.62% |
| 2023-09 | $141.4 | $126.7 | $14.63 | 15,383,708.0 | -7.42% |
| 2023-08 | $141.3 | $131.9 | $9.43 | 18,322,030.0 | +2.45% |
| 2023-07 | $145.1 | $131.1 | $13.99 | 23,355,639.0 | -0.34% |
| 2023-06 | $139.2 | $130.6 | $8.63 | 14,114,346.0 | +4.88% |
| 2023-05 | $137.3 | $128.8 | $8.55 | 21,316,073.0 | -3.57% |
| 2023-04 | $136.8 | $125.6 | $11.28 | 22,944,401.0 | +6.89% |
| 2023-03 | $126.8 | $113.0 | $13.77 | 18,156,388.0 | +11.18% |
| 2023-02 | $123.3 | $112.6 | $10.71 | 13,106,985.0 | -3.97% |
| 2023-01 | $118.8 | $103.3 | $15.52 | 21,541,532.0 | +14.87% |
1.54%
0.57%
大文字化:
|
ボリューム (24 時間):