ストックスクリーナーアプリを入手
114.91
3.11%
3.47
アフターアワーズ：
114.60
-0.31
-0.27%
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 |
|---|---|---|---|---|---|
| 2026-08-05 | $115.0 | $111.4 | $3.52 | 4,067,943.0 | +3.11% |
| 2026-08-04 | $112.7 | $110.3 | $2.41 | 4,233,205.0 | +0.26% |
| 2026-08-03 | $111.2 | $107.5 | $3.66 | 4,509,622.0 | +4.19% |
| 2026-07-31 | $107.6 | $105.0 | $2.60 | 2,553,050.0 | +0.41% |
| 2026-07-30 | $106.6 | $103.8 | $2.83 | 3,675,929.0 | -1.97% |
| 2026-07-29 | $110.1 | $107.1 | $2.97 | 3,408,429.0 | +0.89% |
| 2026-07-28 | $108.0 | $102.8 | $5.21 | 6,196,262.0 | +2.89% |
| 2026-07-27 | $105.4 | $102.4 | $3.03 | 4,601,994.0 | +4.39% |
| 2026-07-24 | $101.0 | $97.59 | $3.37 | 4,938,063.0 | +0.50% |
| 2026-07-23 | $104.6 | $99.30 | $5.34 | 5,262,687.0 | -5.13% |
| 2026-07-22 | $106.9 | $102.9 | $3.96 | 3,610,087.0 | -1.30% |
| 2026-07-21 | $108.2 | $105.5 | $2.74 | 2,388,342.0 | +0.54% |
| 2026-07-20 | $108.2 | $104.0 | $4.20 | 2,591,155.0 | +1.58% |
| 2026-07-17 | $105.4 | $100.8 | $4.65 | 6,008,388.0 | -2.04% |
| 2026-07-16 | $112.0 | $105.6 | $6.37 | 5,105,619.0 | -4.62% |
| 2026-07-15 | $114.7 | $109.0 | $5.70 | 4,259,005.0 | +1.89% |
| 2026-07-14 | $111.8 | $108.3 | $3.47 | 5,025,898.0 | -1.24% |
| 2026-07-13 | $115.5 | $110.6 | $4.98 | 6,621,963.0 | -0.43% |
| 2026-07-10 | $115.7 | $110.8 | $4.94 | 8,044,084.0 | +1.86% |
| 2026-07-09 | $109.6 | $104.8 | $4.85 | 3,836,574.0 | +3.61% |
| 2026-07-08 | $106.0 | $101.0 | $4.99 | 5,043,875.0 | +1.04% |
| 2026-07-07 | $106.8 | $104.0 | $2.81 | 3,478,034.0 | -0.73% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $115.0 | $107.5 | $7.43 | 16,878,713.0 | +7.72% |
| 2026-07 | $115.7 | $95.78 | $19.94 | 105,021,894.0 | +11.32% |
| 2026-06 | $97.80 | $80.80 | $17.00 | 74,703,853.0 | +5.85% |
| 2026-05 | $99.97 | $81.84 | $18.13 | 97,612,772.0 | +6.66% |
| 2026-04 | $93.44 | $79.00 | $14.44 | 75,596,716.0 | +2.50% |
| 2026-03 | $105.7 | $77.05 | $28.68 | 143,042,138.0 | -23.64% |
| 2026-02 | $118.1 | $102.3 | $15.81 | 116,578,879.0 | -6.90% |
| 2026-01 | $148.3 | $115.6 | $32.65 | 102,290,988.0 | -8.69% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $138.7 | $118.9 | $19.82 | 89,631,038.0 | -7.67% |
| 2025-11 | $159.8 | $127.8 | $31.97 | 111,327,809.0 | -11.03% |
| 2025-10 | $193.5 | $152.8 | $40.68 | 98,338,940.0 | -12.58% |
| 2025-09 | $199.3 | $173.0 | $26.30 | 73,303,951.0 | -4.19% |
| 2025-08 | $190.7 | $145.6 | $45.12 | 102,226,683.0 | +19.08% |
| 2025-07 | $170.0 | $145.2 | $24.76 | 87,452,507.0 | -2.06% |
| 2025-06 | $172.7 | $149.8 | $22.81 | 75,810,887.0 | -0.27% |
| 2025-05 | $169.3 | $135.7 | $33.62 | 102,888,514.0 | +19.63% |
| 2025-04 | $137.0 | $99.50 | $37.50 | 120,029,005.0 | +2.73% |
| 2025-03 | $147.7 | $120.8 | $26.92 | 102,295,172.0 | +2.53% |
| 2025-02 | $139.2 | $118.2 | $20.98 | 71,784,824.0 | +4.50% |
| 2025-01 | $126.1 | $102.5 | $23.57 | 67,048,006.0 | +14.79% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $106.4 | $13.11 | 56,578,811.0 | -5.55% |
| 2024-11 | $117.8 | $92.71 | $25.14 | 88,706,021.0 | +21.00% |
| 2024-10 | $101.9 | $92.50 | $9.43 | 66,459,542.0 | -0.24% |
| 2024-09 | $96.09 | $75.67 | $20.42 | 80,791,660.0 | +20.39% |
| 2024-08 | $83.69 | $55.00 | $28.69 | 127,993,160.0 | +19.19% |
| 2024-07 | $75.86 | $63.30 | $12.56 | 80,583,476.0 | -8.01% |
| 2024-06 | $76.60 | $67.81 | $8.79 | 85,397,217.0 | +5.78% |
| 2024-05 | $74.33 | $61.52 | $12.81 | 126,862,888.0 | +6.85% |
| 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% |
1.40%
1.30%
大文字化:
|
ボリューム (24 時間):