ストックスクリーナーアプリを入手
45.33
0.18%
-0.08
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $45.69 | $44.96 | $0.73 | 59,207.0 | -0.18% |
| 2025-11-26 | $46.19 | $45.13 | $1.06 | 243,665.0 | -0.07% |
| 2025-11-25 | $45.92 | $44.37 | $1.55 | 164,819.0 | +3.37% |
| 2025-11-24 | $44.02 | $43.00 | $1.02 | 200,043.0 | -0.39% |
| 2025-11-21 | $44.63 | $42.60 | $2.03 | 161,374.0 | +3.47% |
| 2025-11-20 | $43.16 | $42.36 | $0.795 | 132,245.0 | +0.64% |
| 2025-11-19 | $43.03 | $42.28 | $0.75 | 170,715.0 | -1.28% |
| 2025-11-18 | $43.11 | $42.14 | $0.9699 | 160,754.0 | +0.59% |
| 2025-11-17 | $44.18 | $42.56 | $1.62 | 181,107.0 | -3.37% |
| 2025-11-14 | $44.31 | $43.20 | $1.11 | 128,879.0 | -0.94% |
| 2025-11-13 | $44.92 | $43.63 | $1.29 | 194,673.0 | +1.99% |
| 2025-11-12 | $45.35 | $43.60 | $1.75 | 179,853.0 | -1.69% |
| 2025-11-11 | $44.83 | $43.99 | $0.84 | 178,840.0 | +1.14% |
| 2025-11-10 | $44.15 | $43.13 | $1.02 | 135,999.0 | +1.50% |
| 2025-11-07 | $43.71 | $42.93 | $0.78 | 173,218.0 | +1.29% |
| 2025-11-06 | $44.24 | $42.68 | $1.56 | 197,535.0 | -2.57% |
| 2025-11-05 | $43.99 | $42.15 | $1.84 | 214,177.0 | +3.76% |
| 2025-11-04 | $42.73 | $41.82 | $0.91 | 210,077.0 | -0.52% |
| 2025-11-03 | $43.14 | $42.06 | $1.08 | 295,117.0 | -1.89% |
| 2025-10-31 | $43.70 | $42.00 | $1.70 | 336,272.0 | +1.00% |
| 2025-10-30 | $44.69 | $42.80 | $1.89 | 290,706.0 | -2.85% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.19 | $41.82 | $4.37 | 3,441,504.0 | +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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $96.68 | $82.18 | $14.50 | 2,763,919.0 | +14.51% |
| 2023-11 | $83.67 | $72.89 | $10.78 | 1,957,658.0 | +10.39% |
| 2023-10 | $76.87 | $63.60 | $13.27 | 3,123,756.0 | -0.23% |
| 2023-09 | $88.59 | $73.12 | $15.47 | 2,747,103.0 | -14.09% |
| 2023-08 | $96.14 | $85.19 | $10.95 | 1,820,389.0 | -8.92% |
| 2023-07 | $96.97 | $87.35 | $9.62 | 3,858,351.0 | +0.27% |
| 2023-06 | $100.5 | $90.70 | $9.77 | 2,519,435.0 | +3.93% |
| 2023-05 | $100.6 | $87.11 | $13.50 | 3,315,963.0 | -0.27% |
| 2023-04 | $104.4 | $88.20 | $16.23 | 1,633,826.0 | -10.51% |
| 2023-03 | $106.1 | $94.53 | $11.55 | 2,144,174.0 | -1.02% |
| 2023-02 | $114.5 | $101.6 | $12.85 | 1,636,543.0 | -5.23% |
| 2023-01 | $113.8 | $102.2 | $11.69 | 1,469,166.0 | +3.17% |
0.28%
0.43%
大文字化:
|
ボリューム (24 時間):