ストックスクリーナーアプリを入手
236.70
1.18%
2.76
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $238.9 | $234.8 | $4.15 | 1,717,250.0 | +1.18% |
| 2025-11-20 | $241.1 | $233.5 | $7.59 | 2,025,390.0 | -1.69% |
| 2025-11-19 | $240.0 | $236.6 | $3.41 | 1,171,258.0 | -0.01% |
| 2025-11-18 | $240.4 | $236.3 | $4.13 | 1,398,720.0 | -0.38% |
| 2025-11-17 | $242.8 | $237.2 | $5.56 | 2,409,626.0 | -2.50% |
| 2025-11-14 | $247.3 | $243.1 | $4.18 | 2,522,378.0 | -2.71% |
| 2025-11-13 | $254.6 | $251.8 | $2.82 | 832,012.0 | -0.58% |
| 2025-11-12 | $255.2 | $252.3 | $2.91 | 1,169,931.0 | -0.41% |
| 2025-11-11 | $254.6 | $251.3 | $3.34 | 939,238.0 | +1.04% |
| 2025-11-10 | $251.8 | $249.4 | $2.39 | 1,027,875.0 | -0.08% |
| 2025-11-07 | $252.0 | $249.0 | $2.95 | 1,127,673.0 | -0.76% |
| 2025-11-06 | $258.5 | $251.0 | $7.51 | 1,289,128.0 | -2.75% |
| 2025-11-05 | $264.1 | $259.2 | $4.87 | 974,886.0 | +0.55% |
| 2025-11-04 | $260.4 | $258.3 | $2.04 | 1,318,739.0 | -1.64% |
| 2025-11-03 | $265.9 | $261.9 | $4.03 | 1,171,311.0 | +1.52% |
| 2025-10-31 | $261.0 | $258.1 | $2.83 | 1,972,126.0 | +0.32% |
| 2025-10-30 | $263.3 | $258.9 | $4.39 | 1,444,832.0 | -0.17% |
| 2025-10-29 | $264.7 | $258.9 | $5.80 | 2,018,772.0 | -3.86% |
| 2025-10-28 | $273.4 | $270.0 | $3.36 | 1,459,792.0 | -0.77% |
| 2025-10-27 | $274.1 | $271.2 | $2.94 | 1,970,844.0 | +0.97% |
| 2025-10-24 | $276.5 | $268.9 | $7.64 | 2,206,894.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $265.9 | $233.5 | $32.37 | 22,812,665.0 | -8.97% |
| 2025-10 | $281.4 | $258.1 | $23.23 | 34,750,452.0 | -2.69% |
| 2025-09 | $273.1 | $248.3 | $24.80 | 42,197,767.0 | -1.82% |
| 2025-08 | $299.5 | $268.1 | $31.36 | 32,236,393.0 | -5.07% |
| 2025-07 | $313.3 | $282.0 | $31.28 | 27,964,423.0 | -5.72% |
| 2025-06 | $311.4 | $285.5 | $25.91 | 22,046,531.0 | +0.41% |
| 2025-05 | $304.4 | $286.0 | $18.39 | 25,807,458.0 | +3.65% |
| 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% |
0.77%
大文字化:
|
ボリューム (24 時間):