ストックスクリーナーアプリを入手
95.37
0.39%
-0.37
プレマーケット:
96.80
1.43
+1.50%
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 |
|---|---|---|---|---|---|
| 2024-11-06 | $95.54 | $93.75 | $1.79 | 2,601,196.0 | -0.39% |
| 2024-11-05 | $96.50 | $94.46 | $2.04 | 1,537,880.0 | +0.58% |
| 2024-11-04 | $96.67 | $94.77 | $1.90 | 2,112,194.0 | -0.20% |
| 2024-11-01 | $96.32 | $93.73 | $2.59 | 3,960,305.0 | +1.41% |
| 2024-10-31 | $94.29 | $92.50 | $1.79 | 2,703,742.0 | -1.36% |
| 2024-10-30 | $96.18 | $93.90 | $2.28 | 2,735,912.0 | -0.67% |
| 2024-10-29 | $99.03 | $94.63 | $4.40 | 3,931,427.0 | -3.29% |
| 2024-10-28 | $101.0 | $98.84 | $2.12 | 1,481,042.0 | +0.11% |
| 2024-10-25 | $101.9 | $98.94 | $2.99 | 1,934,162.0 | -1.36% |
| 2024-10-24 | $101.0 | $99.34 | $1.61 | 2,490,646.0 | +1.14% |
| 2024-10-23 | $100.1 | $97.84 | $2.25 | 2,036,992.0 | -0.20% |
| 2024-10-22 | $99.98 | $97.90 | $2.08 | 1,996,033.0 | +0.50% |
| 2024-10-21 | $99.20 | $96.54 | $2.66 | 2,970,420.0 | +0.19% |
| 2024-10-18 | $100.4 | $98.40 | $2.04 | 2,922,600.0 | -0.06% |
| 2024-10-17 | $101.6 | $98.64 | $2.96 | 3,223,173.0 | -0.41% |
| 2024-10-16 | $100.4 | $98.33 | $2.11 | 3,624,358.0 | +2.62% |
| 2024-10-15 | $100.0 | $96.44 | $3.58 | 3,148,992.0 | -3.35% |
| 2024-10-14 | $100.8 | $99.39 | $1.46 | 2,878,276.0 | +0.91% |
| 2024-10-11 | $101.0 | $95.84 | $5.17 | 4,969,773.0 | +3.59% |
| 2024-10-10 | $96.87 | $95.42 | $1.45 | 1,594,194.0 | -0.64% |
| 2024-10-09 | $96.75 | $94.05 | $2.70 | 3,106,522.0 | +1.20% |
| 2024-10-08 | $95.51 | $92.72 | $2.79 | 2,532,452.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $96.67 | $93.73 | $2.94 | 12,812,771.0 | +1.40% |
| 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% |
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% |
3.40%
4.72%
大文字化:
|
ボリューム (24 時間):