ストックスクリーナーアプリを入手
271.91
0.55%
1.54
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $272.0 | $271.4 | $0.66 | 106,031.0 | +0.57% |
| 2025-08-25 | $273.7 | $270.3 | $3.43 | 1,299,097.0 | -0.27% |
| 2025-08-22 | $272.5 | $268.3 | $4.19 | 1,449,984.0 | +0.71% |
| 2025-08-21 | $271.4 | $268.1 | $3.31 | 1,574,715.0 | -1.22% |
| 2025-08-20 | $273.5 | $270.3 | $3.15 | 1,248,647.0 | -0.62% |
| 2025-08-19 | $278.5 | $273.6 | $4.89 | 1,657,813.0 | -0.90% |
| 2025-08-18 | $276.8 | $275.5 | $1.29 | 1,723,973.0 | -0.41% |
| 2025-08-15 | $279.5 | $276.6 | $2.97 | 1,292,569.0 | -0.38% |
| 2025-08-14 | $279.9 | $278.1 | $1.75 | 954,502.0 | +0.03% |
| 2025-08-13 | $281.0 | $277.0 | $3.98 | 1,662,606.0 | +1.06% |
| 2025-08-12 | $276.2 | $268.7 | $7.54 | 5,248,428.0 | -3.95% |
| 2025-08-11 | $290.5 | $286.7 | $3.79 | 1,314,116.0 | -1.67% |
| 2025-08-08 | $293.0 | $289.6 | $3.39 | 1,159,469.0 | -1.13% |
| 2025-08-07 | $299.5 | $292.2 | $7.26 | 1,853,953.0 | +1.26% |
| 2025-08-06 | $292.1 | $287.9 | $4.16 | 1,135,613.0 | +2.31% |
| 2025-08-05 | $287.1 | $283.9 | $3.17 | 1,089,845.0 | +0.49% |
| 2025-08-04 | $284.4 | $281.9 | $2.46 | 1,076,758.0 | +0.28% |
| 2025-08-01 | $284.8 | $281.0 | $3.81 | 1,577,957.0 | -1.29% |
| 2025-07-31 | $290.7 | $285.6 | $5.12 | 1,322,131.0 | -1.31% |
| 2025-07-30 | $291.6 | $287.1 | $4.49 | 1,375,309.0 | +1.03% |
| 2025-07-29 | $288.6 | $285.8 | $2.78 | 1,520,910.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $299.5 | $268.1 | $31.36 | 27,426,076.0 | -5.16% |
| 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% |
0.42%
1.14%
大文字化:
|
ボリューム (24 時間):