ストックスクリーナーアプリを入手
66.14
14.01%
8.13
アフターアワーズ：
66.75
0.61
+0.92%
Stepan Co (SCL) 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 |
|---|---|---|---|---|---|
| 2026-07-29 | $66.39 | $60.99 | $5.40 | 465,318.0 | +14.01% |
| 2026-07-28 | $59.18 | $57.63 | $1.55 | 140,015.0 | +0.82% |
| 2026-07-27 | $58.98 | $56.82 | $2.16 | 96,876.0 | -0.05% |
| 2026-07-24 | $60.24 | $57.08 | $3.16 | 89,622.0 | -0.05% |
| 2026-07-23 | $58.45 | $56.28 | $2.17 | 139,800.0 | -2.27% |
| 2026-07-22 | $59.20 | $58.36 | $0.845 | 79,333.0 | +0.58% |
| 2026-07-21 | $58.82 | $56.48 | $2.34 | 120,016.0 | +1.54% |
| 2026-07-20 | $59.12 | $57.47 | $1.65 | 167,722.0 | -1.57% |
| 2026-07-17 | $60.16 | $57.91 | $2.24 | 116,897.0 | -1.03% |
| 2026-07-16 | $60.16 | $57.35 | $2.81 | 131,192.0 | +1.02% |
| 2026-07-15 | $58.98 | $55.10 | $3.88 | 92,815.0 | +3.06% |
| 2026-07-14 | $57.68 | $56.62 | $1.06 | 174,129.0 | +0.18% |
| 2026-07-13 | $57.55 | $56.27 | $1.28 | 108,939.0 | +0.41% |
| 2026-07-10 | $57.34 | $56.45 | $0.885 | 84,715.0 | +0.19% |
| 2026-07-09 | $56.52 | $54.96 | $1.56 | 117,295.0 | +2.12% |
| 2026-07-08 | $56.05 | $54.60 | $1.45 | 179,661.0 | -2.16% |
| 2026-07-07 | $58.25 | $56.11 | $2.14 | 127,416.0 | -0.60% |
| 2026-07-06 | $57.16 | $55.86 | $1.30 | 154,704.0 | +0.18% |
| 2026-07-02 | $56.81 | $55.50 | $1.31 | 100,325.0 | +1.68% |
| 2026-07-01 | $56.84 | $55.76 | $1.09 | 104,188.0 | +0.16% |
| 2026-06-30 | $55.80 | $54.01 | $1.79 | 94,867.0 | +1.96% |
Stepan Co (SCL) 株の年ごとの株価履歴
この詳細な分析では、Stepan Co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SCL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、Stepan Co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。
2026年のStepan Co (SCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $66.39 | $54.60 | $11.79 | 3,256,296.0 | +18.70% |
| 2026-06 | $56.23 | $50.29 | $5.94 | 3,254,492.0 | +5.43% |
| 2026-05 | $54.46 | $48.55 | $5.91 | 2,366,776.0 | +5.64% |
| 2026-04 | $52.74 | $48.33 | $4.41 | 3,206,870.0 | +0.10% |
| 2026-03 | $51.71 | $44.15 | $7.56 | 3,498,603.0 | -1.79% |
| 2026-02 | $68.00 | $49.23 | $18.77 | 3,582,532.0 | -11.66% |
| 2026-01 | $58.01 | $46.94 | $11.07 | 4,155,846.0 | +21.64% |
2025年のStepan Co (SCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $49.49 | $44.42 | $5.07 | 3,224,068.0 | +4.50% |
| 2025-11 | $46.19 | $41.82 | $4.37 | 3,382,297.0 | +4.57% |
| 2025-10 | $50.09 | $42.00 | $8.09 | 3,877,697.0 | -9.12% |
| 2025-09 | $50.89 | $46.40 | $4.49 | 3,214,347.0 | -4.66% |
| 2025-08 | $52.30 | $47.97 | $4.33 | 3,668,840.0 | -1.46% |
| 2025-07 | $60.85 | $47.94 | $12.91 | 2,189,630.0 | -6.98% |
| 2025-06 | $57.49 | $52.87 | $4.62 | 1,894,067.0 | +0.53% |
| 2025-05 | $58.24 | $50.00 | $8.24 | 2,892,152.0 | +7.38% |
| 2025-04 | $55.02 | $44.23 | $10.80 | 3,348,174.0 | -8.14% |
| 2025-03 | $61.72 | $54.31 | $7.41 | 2,669,760.0 | -10.88% |
| 2025-02 | $64.67 | $59.55 | $5.12 | 2,049,409.0 | -2.57% |
| 2025-01 | $65.90 | $59.70 | $6.20 | 2,587,064.0 | -2.02% |
2024年のStepan Co (SCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $77.76 | $63.77 | $13.99 | 1,847,201.0 | -15.98% |
| 2024-11 | $82.08 | $72.08 | $10.00 | 2,256,104.0 | +6.30% |
| 2024-10 | $79.39 | $71.41 | $7.98 | 1,988,394.0 | -6.36% |
| 2024-09 | $79.40 | $69.78 | $9.62 | 2,075,985.0 | -0.49% |
| 2024-08 | $86.00 | $70.44 | $15.56 | 3,120,576.0 | -8.27% |
| 2024-07 | $94.77 | $81.77 | $13.00 | 2,316,173.0 | +0.80% |
| 2024-06 | $88.19 | $80.64 | $7.55 | 1,453,559.0 | -3.68% |
| 2024-05 | $90.00 | $82.70 | $7.30 | 1,280,456.0 | +5.04% |
| 2024-04 | $90.51 | $81.58 | $8.93 | 1,349,972.0 | -7.83% |
| 2024-03 | $91.34 | $85.24 | $6.10 | 1,580,810.0 | +0.94% |
| 2024-02 | $94.15 | $86.40 | $7.75 | 1,678,301.0 | -0.08% |
| 2024-01 | $95.33 | $86.68 | $8.65 | 1,728,536.0 | -5.58% |
0.12%
3.04%
大文字化:
|
ボリューム (24 時間):