ストックスクリーナーアプリを入手
247.90
0.90%
2.21
アフターアワーズ：
247.79
-0.11
-0.04%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $250.3 | $243.2 | $7.09 | 1,643,701.0 | +0.90% |
| 2024-12-19 | $248.2 | $244.9 | $3.25 | 1,492,050.0 | +0.51% |
| 2024-12-18 | $253.5 | $244.4 | $9.13 | 964,383.0 | -2.60% |
| 2024-12-17 | $252.2 | $250.5 | $1.71 | 1,098,328.0 | -0.79% |
| 2024-12-16 | $254.0 | $252.0 | $1.99 | 1,030,216.0 | -0.13% |
| 2024-12-13 | $253.9 | $251.5 | $2.42 | 660,524.0 | -0.13% |
| 2024-12-12 | $254.7 | $250.6 | $4.08 | 957,710.0 | +1.64% |
| 2024-12-11 | $251.0 | $246.3 | $4.70 | 1,054,702.0 | -0.72% |
| 2024-12-10 | $254.4 | $251.3 | $3.06 | 523,551.0 | -0.48% |
| 2024-12-09 | $254.8 | $251.9 | $2.97 | 717,694.0 | -0.63% |
| 2024-12-06 | $256.1 | $253.7 | $2.41 | 830,765.0 | -0.55% |
| 2024-12-05 | $256.1 | $253.8 | $2.31 | 820,740.0 | +0.76% |
| 2024-12-04 | $254.7 | $248.7 | $6.02 | 890,480.0 | +3.98% |
| 2024-12-03 | $245.0 | $242.0 | $3.02 | 783,333.0 | +0.96% |
| 2024-12-02 | $242.2 | $238.2 | $4.01 | 782,812.0 | +1.68% |
| 2024-11-29 | $237.9 | $234.1 | $3.87 | 420,898.0 | +2.40% |
| 2024-11-27 | $233.2 | $231.6 | $1.68 | 653,938.0 | -1.29% |
| 2024-11-26 | $235.1 | $233.3 | $1.80 | 801,834.0 | +0.53% |
| 2024-11-25 | $237.2 | $233.3 | $3.97 | 614,782.0 | -1.03% |
| 2024-11-22 | $236.8 | $234.3 | $2.50 | 743,486.0 | +0.09% |
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。
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 | 15,894,690.0 | +4.34% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $112.8 | $101.8 | $11.04 | 17,736,029.0 | -6.93% |
| 2022-11 | $112.2 | $92.67 | $19.51 | 25,454,942.0 | +15.42% |
| 2022-10 | $99.14 | $80.50 | $18.64 | 29,409,893.0 | +18.23% |
| 2022-09 | $89.30 | $78.22 | $11.08 | 30,683,121.0 | -4.66% |
| 2022-08 | $96.82 | $84.03 | $12.79 | 20,416,394.0 | -8.57% |
| 2022-07 | $95.80 | $83.50 | $12.30 | 25,593,800.0 | +2.74% |
| 2022-06 | $102.4 | $88.96 | $13.44 | 25,048,986.0 | -9.13% |
| 2022-05 | $102.6 | $92.94 | $9.65 | 35,954,600.0 | -0.95% |
| 2022-04 | $112.6 | $98.90 | $13.69 | 25,114,553.0 | -9.16% |
| 2022-03 | $116.0 | $104.1 | $11.86 | 26,328,047.0 | -1.44% |
| 2022-02 | $128.2 | $107.4 | $20.79 | 19,890,760.0 | -10.09% |
| 2022-01 | $141.7 | $119.0 | $22.64 | 21,750,948.0 | -10.63% |
2.21%
大文字化:
|
ボリューム (24 時間):