ストックスクリーナーアプリを入手
65.99
1.14%
-0.76
アフターアワーズ：
65.91
-0.08
-0.12%
Sea Ltd ADR (SE) 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 |
|---|---|---|---|---|---|
| 2024-05-09 | $67.00 | $65.86 | $1.14 | 4,081,864.0 | -1.14% |
| 2024-05-08 | $66.80 | $63.18 | $3.62 | 6,107,510.0 | +2.44% |
| 2024-05-07 | $66.20 | $64.71 | $1.50 | 4,675,629.0 | -1.47% |
| 2024-05-06 | $67.03 | $65.80 | $1.23 | 4,246,074.0 | -0.80% |
| 2024-05-03 | $67.00 | $64.45 | $2.55 | 5,593,173.0 | +4.19% |
| 2024-05-02 | $64.14 | $62.46 | $1.68 | 3,567,582.0 | +2.01% |
| 2024-05-01 | $63.48 | $61.52 | $1.96 | 3,854,010.0 | -0.74% |
| 2024-04-30 | $64.00 | $62.54 | $1.46 | 4,017,891.0 | -2.06% |
| 2024-04-29 | $64.69 | $62.01 | $2.68 | 4,978,620.0 | +2.64% |
| 2024-04-26 | $63.93 | $62.01 | $1.92 | 3,761,894.0 | +0.05% |
| 2024-04-25 | $63.27 | $61.24 | $2.03 | 4,868,491.0 | -0.70% |
| 2024-04-24 | $64.50 | $62.28 | $2.22 | 6,272,665.0 | +2.03% |
| 2024-04-23 | $62.65 | $60.18 | $2.47 | 7,220,513.0 | +4.34% |
| 2024-04-22 | $61.80 | $57.70 | $4.10 | 11,925,142.0 | +7.94% |
| 2024-04-19 | $56.76 | $54.82 | $1.94 | 3,622,821.0 | -2.20% |
| 2024-04-18 | $58.12 | $56.10 | $2.02 | 5,462,551.0 | +1.20% |
| 2024-04-17 | $56.94 | $54.88 | $2.06 | 5,368,949.0 | -1.33% |
| 2024-04-16 | $57.22 | $51.70 | $5.52 | 13,013,872.0 | +6.94% |
| 2024-04-15 | $53.67 | $52.41 | $1.26 | 3,695,413.0 | -1.05% |
| 2024-04-12 | $55.23 | $53.21 | $2.02 | 5,030,394.0 | -4.33% |
| 2024-04-11 | $57.00 | $55.35 | $1.65 | 4,090,272.0 | -2.42% |
| 2024-04-10 | $58.47 | $56.22 | $2.25 | 4,051,486.0 | +0.09% |
| 2024-04-09 | $57.38 | $56.21 | $1.17 | 3,326,656.0 | +1.88% |
Sea Ltd ADR (SE) 株の年ごとの株価履歴
この詳細な分析では、Sea Ltd ADR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SE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、Sea Ltd ADR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Sea Ltd ADR (SE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $67.03 | $61.52 | $5.51 | 36,207,706.0 | +4.43% |
| 2024-04 | $64.69 | $51.70 | $12.99 | 116,729,492.0 | +17.65% |
| 2024-03 | $63.25 | $48.71 | $14.54 | 165,421,833.0 | +10.70% |
| 2024-02 | $49.49 | $38.32 | $11.17 | 115,443,021.0 | +27.22% |
| 2024-01 | $40.79 | $32.25 | $8.54 | 129,901,800.0 | -5.83% |
2023年のSea Ltd ADR (SE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $41.90 | $35.07 | $6.83 | 213,027,227.0 | +11.82% |
| 2023-11 | $46.60 | $35.59 | $11.01 | 203,350,393.0 | -13.14% |
| 2023-10 | $48.39 | $39.67 | $8.72 | 123,547,340.0 | -5.12% |
| 2023-09 | $44.96 | $35.06 | $9.90 | 180,828,928.0 | +16.80% |
| 2023-08 | $66.15 | $34.87 | $31.28 | 225,826,911.0 | -43.43% |
| 2023-07 | $67.08 | $54.34 | $12.74 | 82,565,269.0 | +14.61% |
| 2023-06 | $66.39 | $56.05 | $10.34 | 93,546,981.0 | +1.10% |
| 2023-05 | $88.39 | $56.62 | $31.77 | 134,392,992.0 | -24.63% |
| 2023-04 | $88.84 | $72.81 | $16.03 | 56,804,442.0 | -11.99% |
| 2023-03 | $87.88 | $61.49 | $26.39 | 167,941,027.0 | +38.50% |
| 2023-02 | $74.68 | $57.95 | $16.73 | 78,831,212.0 | -3.04% |
| 2023-01 | $69.41 | $51.15 | $18.26 | 93,006,177.0 | +23.87% |
2022年のSea Ltd ADR (SE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $68.77 | $47.58 | $21.19 | 99,941,493.0 | -10.86% |
| 2022-11 | $65.65 | $40.66 | $24.99 | 167,289,774.0 | +17.49% |
| 2022-10 | $62.56 | $42.71 | $19.85 | 111,351,065.0 | -11.36% |
| 2022-09 | $66.47 | $52.38 | $14.09 | 113,580,311.0 | -9.60% |
| 2022-08 | $93.70 | $60.52 | $33.18 | 185,581,751.0 | -18.76% |
| 2022-07 | $84.49 | $66.19 | $18.30 | 92,854,828.0 | +14.15% |
| 2022-06 | $89.92 | $65.21 | $24.71 | 123,371,443.0 | -19.11% |
| 2022-05 | $90.38 | $54.06 | $36.32 | 213,805,534.0 | -0.12% |
| 2022-04 | $136.4 | $79.67 | $56.76 | 108,255,255.0 | -30.91% |
| 2022-03 | $137.2 | $85.01 | $52.19 | 227,796,200.0 | -17.73% |
| 2022-02 | $175.4 | $111.5 | $63.86 | 216,242,852.0 | -3.13% |
| 2022-01 | $231.2 | $119.4 | $111.8 | 207,854,003.0 | -32.81% |
2.56%
3.71%
大文字化:
|
ボリューム (24 時間):