ストックスクリーナーアプリを入手
282.53
1.68%
-4.8303
Sap SE (SAPGF) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $284.6 | $281.3 | $3.33 | 2,168.0 | -1.56% |
| 2025-07-31 | $290.2 | $285.8 | $4.39 | 1,363.0 | -0.99% |
| 2025-07-30 | $292.0 | $287.6 | $4.47 | 3,884.0 | +1.46% |
| 2025-07-29 | $289.8 | $285.3 | $4.51 | 572.0 | +0.91% |
| 2025-07-28 | $286.2 | $282.5 | $3.78 | 30,988.0 | -1.47% |
| 2025-07-25 | $289.3 | $286.0 | $3.37 | 1,012.0 | -0.57% |
| 2025-07-24 | $290.0 | $286.9 | $3.07 | 1,802.0 | -1.15% |
| 2025-07-23 | $297.0 | $287.4 | $9.68 | 4,540.0 | -4.55% |
| 2025-07-22 | $307.0 | $303.2 | $3.77 | 190,875.0 | -0.19% |
| 2025-07-21 | $308.2 | $305.5 | $2.74 | 100,887.0 | +0.00% |
| 2025-07-18 | $308.9 | $305.0 | $3.90 | 974.0 | -0.44% |
| 2025-07-17 | $308.2 | $304.8 | $3.49 | 434.0 | +0.89% |
| 2025-07-16 | $307.0 | $302.0 | $4.92 | 899.0 | +1.80% |
| 2025-07-15 | $303.3 | $299.9 | $3.39 | 936.0 | -0.21% |
| 2025-07-14 | $302.5 | $297.5 | $4.95 | 2,269.0 | -0.09% |
| 2025-07-11 | $304.2 | $301.0 | $3.17 | 1,535.0 | -1.93% |
| 2025-07-10 | $314.1 | $306.1 | $8.00 | 1,080.0 | -1.54% |
| 2025-07-09 | $311.9 | $309.2 | $2.70 | 4,166.0 | +1.30% |
| 2025-07-08 | $310.6 | $306.9 | $3.68 | 1,912.0 | +0.83% |
| 2025-07-07 | $306.5 | $303.2 | $3.24 | 3,068.0 | +1.33% |
| 2025-07-03 | $304.4 | $298.8 | $5.63 | 82,262.0 | +1.25% |
Sap SE (SAPGF) 株の年ごとの株価履歴
この詳細な分析では、Sap SE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SAPGF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 (SAPGF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $284.6 | $281.3 | $3.33 | 2,168.0 | +0.00% |
| 2025-07 | $314.1 | $281.3 | $32.78 | 840,068.0 | -6.77% |
| 2025-06 | $311.2 | $284.8 | $26.50 | 2,690,465.0 | +0.01% |
| 2025-05 | $304.0 | $285.4 | $18.65 | 825,940.0 | +5.21% |
| 2025-04 | $293.0 | $235.2 | $57.80 | 1,099,343.0 | +6.48% |
| 2025-03 | $287.3 | $253.4 | $33.87 | 1,726,454.0 | -0.93% |
| 2025-02 | $293.4 | $270.4 | $23.03 | 613,032.0 | -1.17% |
| 2025-01 | $280.0 | $240.1 | $39.87 | 553,761.0 | +14.24% |
2024年のSap SE (SAPGF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $256.0 | $236.4 | $19.64 | 223,636.0 | +5.65% |
| 2024-11 | $240.4 | $225.5 | $14.87 | 874,218.0 | +1.54% |
| 2024-10 | $242.5 | $216.9 | $25.64 | 763,282.0 | +1.42% |
| 2024-09 | $231.3 | $207.5 | $23.83 | 234,117.0 | +4.48% |
| 2024-08 | $221.0 | $190.0 | $31.00 | 916,354.0 | +1.82% |
| 2024-07 | $214.5 | $195.1 | $19.39 | 394,082.0 | +6.04% |
| 2024-06 | $203.8 | $182.1 | $21.69 | 967,561.0 | +11.03% |
| 2024-05 | $196.9 | $177.0 | $19.97 | 1,018,221.0 | -0.89% |
| 2024-04 | $196.7 | $174.2 | $22.52 | 116,363.0 | -7.07% |
| 2024-03 | $199.0 | $185.8 | $13.21 | 159,610.0 | +4.67% |
| 2024-02 | $189.2 | $172.0 | $17.24 | 487,965.0 | +7.36% |
| 2024-01 | $176.5 | $147.2 | $29.25 | 264,417.0 | +0.00% |
2023年のSap SE (SAPGF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-10 | $131.9 | $126.6 | $5.24 | 34,850.0 | +0.49% |
| 2023-09 | $140.8 | $126.2 | $14.59 | 361,018.0 | -6.13% |
| 2023-08 | $141.6 | $131.3 | $10.27 | 1,273,005.0 | +3.11% |
| 2023-07 | $144.6 | $127.8 | $16.84 | 2,359,734.0 | -1.17% |
| 2023-06 | $138.0 | $129.0 | $8.96 | 677,534.0 | +5.34% |
| 2023-05 | $136.7 | $128.5 | $8.20 | 636,210.0 | -3.46% |
| 2023-04 | $136.4 | $122.8 | $13.53 | 1,946,770.0 | +7.82% |
| 2023-03 | $126.2 | $112.5 | $13.72 | 634,426.0 | +10.27% |
| 2023-02 | $123.0 | $112.8 | $10.25 | 897,620.0 | -4.09% |
| 2023-01 | $118.1 | $103.2 | $14.87 | 1,118,011.0 | +13.81% |
3.42%
5.71%
大文字化:
|
ボリューム (24 時間):