ストックスクリーナーアプリを入手
7.61
1.63%
0.122
Shionogi & Co. Ltd. ADR (SGIOY) 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 |
|---|---|---|---|---|---|
| 2025-05-16 | $7.61 | $7.56 | $0.05 | 109,789.0 | +1.63% |
| 2025-05-15 | $7.49 | $7.45 | $0.04 | 106,721.0 | +1.19% |
| 2025-05-14 | $7.80 | $7.38 | $0.42 | 93,275.0 | -1.33% |
| 2025-05-13 | $7.63 | $7.48 | $0.155 | 99,399.0 | -4.09% |
| 2025-05-12 | $8.05 | $7.82 | $0.23 | 121,894.0 | -5.10% |
| 2025-05-09 | $8.30 | $8.22 | $0.08 | 386,846.0 | +1.35% |
| 2025-05-08 | $8.27 | $8.10 | $0.166 | 120,374.0 | -0.28% |
| 2025-05-07 | $8.19 | $8.10 | $0.095 | 79,170.0 | -4.48% |
| 2025-05-06 | $8.70 | $8.24 | $0.46 | 33,429.0 | -0.18% |
| 2025-05-05 | $8.69 | $8.48 | $0.2099 | 57,886.0 | +0.77% |
| 2025-05-02 | $8.64 | $8.42 | $0.2215 | 148,304.0 | +2.41% |
| 2025-05-01 | $8.31 | $8.27 | $0.04 | 106,424.0 | -0.54% |
| 2025-04-30 | $8.43 | $8.29 | $0.135 | 64,695.0 | -1.65% |
| 2025-04-29 | $8.49 | $8.41 | $0.082 | 54,304.0 | +0.36% |
| 2025-04-28 | $8.44 | $8.05 | $0.39 | 66,186.0 | +0.84% |
| 2025-04-25 | $8.72 | $8.31 | $0.409 | 32,435.0 | +0.00% |
| 2025-04-24 | $8.62 | $8.32 | $0.30 | 35,924.0 | -0.48% |
| 2025-04-23 | $8.48 | $8.31 | $0.17 | 43,110.0 | -1.29% |
| 2025-04-22 | $8.57 | $8.46 | $0.11 | 55,137.0 | +1.79% |
| 2025-04-21 | $8.49 | $8.12 | $0.37 | 74,866.0 | +1.09% |
Shionogi & Co. Ltd. ADR (SGIOY) 株の年ごとの株価履歴
この詳細な分析では、Shionogi & Co. 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SGIOY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、Shionogi & Co. 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。
2025年のShionogi & Co. Ltd. ADR (SGIOY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $8.70 | $7.38 | $1.32 | 1,463,511.0 | -8.64% |
| 2025-04 | $8.72 | $7.27 | $1.45 | 1,996,076.0 | +11.07% |
| 2025-03 | $7.80 | $7.39 | $0.41 | 1,449,172.0 | +0.94% |
| 2025-02 | $7.80 | $6.74 | $1.06 | 1,951,631.0 | -2.75% |
| 2025-01 | $7.77 | $6.71 | $1.06 | 4,489,788.0 | +9.77% |
2024年のShionogi & Co. Ltd. ADR (SGIOY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.51 | $6.73 | $0.78 | 5,964,670.0 | -0.43% |
| 2024-11 | $7.43 | $6.53 | $0.90 | 5,665,996.0 | -1.55% |
| 2024-10 | $7.52 | $6.61 | $0.9127 | 2,658,460.5 | -1.16% |
| 2024-09 | $7.75 | $7.01 | $0.7466 | 1,419,298.5 | -7.06% |
| 2024-08 | $7.78 | $6.89 | $0.8966 | 1,663,527.0 | +6.51% |
| 2024-07 | $7.35 | $6.22 | $1.13 | 5,919,913.5 | +12.26% |
| 2024-06 | $7.76 | $6.23 | $1.53 | 8,518,578.0 | -13.38% |
| 2024-05 | $8.17 | $7.13 | $1.03 | 2,667,682.5 | -2.86% |
| 2024-04 | $8.59 | $7.57 | $1.02 | 1,929,859.5 | -9.42% |
| 2024-03 | $9.11 | $8.31 | $0.8066 | 914,782.5 | +2.74% |
| 2024-02 | $8.33 | $7.75 | $0.5799 | 1,642,672.5 | +3.51% |
| 2024-01 | $8.56 | $7.76 | $0.80 | 3,676,155.0 | -33.29% |
2023年のShionogi & Co. Ltd. ADR (SGIOY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.53 | $11.48 | $1.05 | 1,871,510.0 | +2.06% |
| 2023-11 | $12.15 | $11.40 | $0.75 | 1,705,475.0 | +0.69% |
| 2023-10 | $11.99 | $10.57 | $1.42 | 2,190,183.0 | +4.77% |
| 2023-09 | $11.56 | $10.67 | $0.89 | 1,653,264.0 | +1.51% |
| 2023-08 | $11.29 | $10.40 | $0.89 | 3,060,037.0 | +2.48% |
| 2023-07 | $10.85 | $10.10 | $0.75 | 2,710,000.0 | +1.91% |
| 2023-06 | $11.73 | $10.46 | $1.27 | 2,517,830.0 | -5.75% |
| 2023-05 | $11.74 | $10.84 | $0.8975 | 1,138,327.0 | -0.49% |
| 2023-04 | $11.62 | $10.96 | $0.6569 | 1,386,612.0 | -0.58% |
| 2023-03 | $11.58 | $10.78 | $0.80 | 2,682,790.0 | +2.09% |
| 2023-02 | $12.15 | $11.00 | $1.15 | 7,463,569.0 | -7.00% |
| 2023-01 | $12.59 | $11.65 | $0.94 | 4,418,002.0 | -4.29% |
0.78%
2.48%
大文字化:
|
ボリューム (24 時間):