ストックスクリーナーアプリを入手
87.97
0.89%
-0.79
アフターアワーズ：
88.03
0.06
+0.07%
Starbucks Corp (SBUX) 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 | $89.16 | $87.07 | $2.09 | 21,435,854.0 | -0.89% |
| 2024-12-19 | $91.58 | $88.67 | $2.91 | 12,789,536.0 | -1.27% |
| 2024-12-18 | $92.25 | $89.64 | $2.61 | 10,545,758.0 | -2.38% |
| 2024-12-17 | $93.94 | $92.05 | $1.89 | 8,200,400.0 | -1.11% |
| 2024-12-16 | $97.00 | $93.10 | $3.90 | 12,143,390.0 | -4.41% |
| 2024-12-13 | $98.08 | $96.94 | $1.14 | 5,539,105.0 | -0.41% |
| 2024-12-12 | $98.97 | $97.42 | $1.55 | 6,213,910.0 | -0.61% |
| 2024-12-11 | $99.39 | $97.98 | $1.41 | 6,028,250.0 | +0.26% |
| 2024-12-10 | $99.25 | $97.94 | $1.31 | 8,010,770.0 | -1.16% |
| 2024-12-09 | $100.6 | $98.52 | $2.05 | 6,990,874.0 | -0.80% |
| 2024-12-06 | $100.6 | $98.44 | $2.19 | 6,191,293.0 | +0.89% |
| 2024-12-05 | $101.3 | $99.19 | $2.11 | 7,017,748.0 | -1.46% |
| 2024-12-04 | $102.0 | $100.4 | $1.62 | 5,469,273.0 | -0.86% |
| 2024-12-03 | $102.1 | $99.89 | $2.23 | 6,199,197.0 | +0.06% |
| 2024-12-02 | $102.2 | $99.87 | $2.34 | 5,927,349.0 | -0.93% |
| 2024-11-29 | $102.5 | $101.3 | $1.23 | 3,186,101.0 | +0.94% |
| 2024-11-27 | $102.0 | $100.7 | $1.31 | 4,780,241.0 | +0.82% |
| 2024-11-26 | $102.1 | $100.5 | $1.62 | 6,467,579.0 | -1.14% |
| 2024-11-25 | $103.3 | $101.8 | $1.54 | 8,464,270.0 | -0.64% |
| 2024-11-22 | $102.6 | $99.77 | $2.79 | 6,404,438.0 | +2.44% |
Starbucks Corp (SBUX) 株の年ごとの株価履歴
この詳細な分析では、Starbucks Corp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SBUX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、Starbucks Corp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Starbucks Corp (SBUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $102.2 | $87.07 | $15.14 | 150,138,561.0 | -14.14% |
| 2024-11 | $103.3 | $94.78 | $8.54 | 137,352,976.0 | +4.87% |
| 2024-10 | $99.42 | $93.69 | $5.73 | 157,930,866.0 | +0.22% |
| 2024-09 | $99.51 | $90.18 | $9.33 | 190,594,737.0 | +3.09% |
| 2024-08 | $98.72 | $72.72 | $26.00 | 431,425,136.0 | +21.32% |
| 2024-07 | $81.24 | $71.55 | $9.69 | 259,253,425.0 | +0.13% |
| 2024-06 | $83.43 | $77.61 | $5.82 | 203,573,179.0 | -2.95% |
| 2024-05 | $81.02 | $71.80 | $9.22 | 369,416,292.0 | -9.35% |
| 2024-04 | $92.07 | $84.29 | $7.78 | 173,052,841.0 | -3.17% |
| 2024-03 | $94.57 | $90.06 | $4.51 | 151,429,421.0 | -3.70% |
| 2024-02 | $97.99 | $91.67 | $6.32 | 171,497,575.0 | +2.01% |
| 2024-01 | $98.36 | $91.40 | $6.96 | 196,739,875.0 | -3.10% |
2023年のStarbucks Corp (SBUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $99.28 | $94.34 | $4.94 | 165,528,292.0 | -3.31% |
| 2023-11 | $107.7 | $90.55 | $17.11 | 185,120,069.0 | +7.65% |
| 2023-10 | $95.66 | $89.21 | $6.45 | 127,428,634.0 | +1.06% |
| 2023-09 | $98.75 | $90.21 | $8.54 | 113,101,726.0 | -6.33% |
| 2023-08 | $104.5 | $93.71 | $10.75 | 126,733,028.0 | -4.07% |
| 2023-07 | $103.8 | $95.55 | $8.22 | 131,386,499.0 | +2.53% |
| 2023-06 | $102.5 | $96.52 | $5.99 | 148,392,350.0 | +1.45% |
| 2023-05 | $115.5 | $96.98 | $18.50 | 154,722,873.0 | -14.57% |
| 2023-04 | $114.3 | $103.1 | $11.24 | 96,607,968.0 | +9.76% |
| 2023-03 | $105.9 | $97.19 | $8.75 | 132,244,999.0 | +2.00% |
| 2023-02 | $110.8 | $100.8 | $10.01 | 123,008,888.0 | -6.46% |
| 2023-01 | $109.8 | $99.47 | $10.29 | 128,326,313.0 | +10.02% |
2022年のStarbucks Corp (SBUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $105.5 | $96.17 | $9.37 | 130,660,137.0 | -2.94% |
| 2022-11 | $102.6 | $82.97 | $19.59 | 161,936,490.0 | +18.03% |
| 2022-10 | $90.90 | $82.43 | $8.47 | 158,186,832.0 | +2.77% |
| 2022-09 | $93.48 | $81.67 | $11.81 | 203,635,689.0 | +0.23% |
| 2022-08 | $89.93 | $82.69 | $7.24 | 129,711,381.0 | -0.84% |
| 2022-07 | $84.98 | $75.73 | $9.25 | 112,488,678.0 | +10.98% |
| 2022-06 | $81.30 | $70.35 | $10.95 | 173,982,333.0 | -2.69% |
| 2022-05 | $82.87 | $68.39 | $14.48 | 290,058,450.0 | +5.17% |
| 2022-04 | $91.89 | $74.48 | $17.41 | 195,083,796.0 | -17.95% |
| 2022-03 | $93.50 | $78.92 | $14.58 | 249,828,285.0 | -0.89% |
| 2022-02 | $99.15 | $87.25 | $11.90 | 161,889,742.0 | -6.64% |
| 2022-01 | $117.8 | $93.79 | $24.01 | 216,030,437.0 | -15.94% |
0.21%
0.80%
大文字化:
|
ボリューム (24 時間):