ストックスクリーナーアプリを入手
236.48
0.58%
1.46
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $236.6 | $233.3 | $3.38 | 789,348.0 | +0.64% |
| 2024-11-20 | $235.0 | $231.3 | $3.74 | 602,502.0 | +0.78% |
| 2024-11-19 | $233.7 | $229.7 | $3.97 | 422,868.0 | +0.82% |
| 2024-11-18 | $231.6 | $229.3 | $2.31 | 605,206.0 | +1.31% |
| 2024-11-15 | $229.4 | $227.5 | $1.85 | 817,759.0 | -1.34% |
| 2024-11-14 | $234.2 | $231.3 | $2.97 | 821,734.0 | +0.61% |
| 2024-11-13 | $232.8 | $228.4 | $4.35 | 1,482,659.0 | -1.91% |
| 2024-11-12 | $236.6 | $233.1 | $3.48 | 885,190.0 | -0.59% |
| 2024-11-11 | $237.6 | $234.6 | $2.95 | 853,138.0 | -0.72% |
| 2024-11-08 | $239.2 | $236.7 | $2.49 | 700,420.0 | -1.09% |
| 2024-11-07 | $240.4 | $236.7 | $3.68 | 835,414.0 | +3.84% |
| 2024-11-06 | $231.6 | $228.3 | $3.37 | 1,815,110.0 | -1.95% |
| 2024-11-05 | $236.2 | $234.0 | $2.18 | 834,412.0 | +1.32% |
| 2024-11-04 | $233.4 | $231.7 | $1.77 | 415,223.0 | -0.12% |
| 2024-11-01 | $235.6 | $233.1 | $2.45 | 741,927.0 | -0.23% |
| 2024-10-31 | $235.9 | $231.4 | $4.50 | 883,542.0 | -1.56% |
| 2024-10-30 | $240.6 | $237.2 | $3.37 | 816,844.0 | -2.05% |
| 2024-10-29 | $243.0 | $240.0 | $3.01 | 796,984.0 | +0.84% |
| 2024-10-28 | $241.0 | $239.7 | $1.26 | 845,294.0 | +1.09% |
| 2024-10-25 | $240.1 | $237.4 | $2.64 | 729,688.0 | -0.26% |
| 2024-10-24 | $238.5 | $236.3 | $2.16 | 1,368,085.0 | +1.58% |
| 2024-10-23 | $236.8 | $234.1 | $2.72 | 1,089,607.0 | +0.98% |
| 2024-10-22 | $237.7 | $231.1 | $6.63 | 2,146,801.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $240.4 | $227.5 | $12.85 | 12,622,910.0 | +1.23% |
| 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% |
4.75%
大文字化:
|
ボリューム (24 時間):