ストックスクリーナーアプリを入手
63.92
0.95%
-0.61
アフターアワーズ：
63.92
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 |
|---|---|---|---|---|---|
| 2026-09-28 | $64.83 | $63.79 | $1.04 | 116,906.0 | -0.95% |
| 2026-09-25 | $64.76 | $63.60 | $1.16 | 137,269.0 | +1.11% |
| 2026-09-24 | $65.13 | $63.42 | $1.71 | 126,039.0 | -1.62% |
| 2026-09-23 | $65.04 | $63.85 | $1.19 | 115,464.0 | +0.76% |
| 2026-09-22 | $64.58 | $62.50 | $2.08 | 147,118.0 | +4.16% |
| 2026-09-21 | $63.00 | $61.72 | $1.28 | 110,364.0 | -0.11% |
| 2026-09-18 | $62.44 | $60.84 | $1.60 | 489,206.0 | -1.57% |
| 2026-09-17 | $63.05 | $61.35 | $1.70 | 242,224.0 | +1.80% |
| 2026-09-16 | $62.62 | $61.12 | $1.50 | 127,742.0 | +0.29% |
| 2026-09-15 | $61.83 | $60.50 | $1.33 | 145,936.0 | +0.77% |
| 2026-09-14 | $61.50 | $59.97 | $1.53 | 116,479.0 | -0.75% |
| 2026-09-11 | $62.62 | $60.86 | $1.76 | 138,130.0 | -0.15% |
| 2026-09-10 | $61.80 | $60.64 | $1.16 | 123,469.0 | -0.23% |
| 2026-09-09 | $62.35 | $61.34 | $1.01 | 125,442.0 | -0.68% |
| 2026-09-08 | $62.94 | $61.70 | $1.24 | 119,826.0 | -1.89% |
| 2026-09-04 | $63.64 | $61.41 | $2.23 | 80,659.0 | +1.67% |
| 2026-09-03 | $62.82 | $61.38 | $1.44 | 137,693.0 | +0.35% |
| 2026-09-02 | $63.37 | $61.22 | $2.15 | 129,374.0 | +1.16% |
| 2026-09-01 | $62.18 | $60.60 | $1.58 | 81,757.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $65.13 | $59.97 | $5.16 | 2,928,003.0 | +2.09% |
| 2026-08 | $65.91 | $61.00 | $4.91 | 2,392,539.0 | -2.42% |
| 2026-07 | $66.75 | $54.60 | $12.15 | 3,208,557.0 | +15.15% |
| 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% |
0.49%
2.13%
大文字化:
|
ボリューム (24 時間):