ストックスクリーナーアプリを入手
11.10
1.74%
0.19
SGS AG ADR (SGSOY) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $11.26 | $11.10 | $0.1599 | 27,044.0 | +1.74% |
| 2025-12-10 | $10.94 | $10.77 | $0.175 | 64,085.0 | +2.06% |
| 2025-12-09 | $10.88 | $10.69 | $0.185 | 59,011.0 | -3.35% |
| 2025-12-08 | $11.18 | $11.01 | $0.17 | 48,757.0 | -1.43% |
| 2025-12-05 | $11.24 | $11.17 | $0.0715 | 69,090.0 | -0.36% |
| 2025-12-04 | $11.34 | $11.26 | $0.08 | 49,625.0 | -0.09% |
| 2025-12-03 | $11.30 | $11.15 | $0.152 | 43,302.0 | +0.71% |
| 2025-12-02 | $11.21 | $11.06 | $0.15 | 43,215.0 | +0.72% |
| 2025-12-01 | $11.16 | $11.06 | $0.105 | 68,222.0 | -2.80% |
| 2025-11-28 | $11.46 | $11.36 | $0.0999 | 41,856.0 | +2.05% |
| 2025-11-26 | $11.25 | $11.12 | $0.13 | 35,822.0 | +0.72% |
| 2025-11-25 | $11.17 | $11.07 | $0.10 | 90,168.0 | +0.13% |
| 2025-11-24 | $11.21 | $11.04 | $0.1699 | 62,031.0 | -0.31% |
| 2025-11-21 | $11.16 | $11.06 | $0.095 | 96,627.0 | +1.18% |
| 2025-11-20 | $11.09 | $10.94 | $0.1525 | 66,130.0 | +0.00% |
| 2025-11-19 | $11.07 | $10.99 | $0.0798 | 78,137.0 | -0.81% |
| 2025-11-18 | $11.19 | $11.07 | $0.1199 | 37,176.0 | -1.94% |
SGS AG ADR (SGSOY) 株の年ごとの株価履歴
この詳細な分析では、SGS AG 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SGSOY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、SGS AG 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SGS AG ADR (SGSOY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $11.34 | $10.69 | $0.65 | 472,351.0 | -2.89% |
| 2025-11 | $11.62 | $10.94 | $0.68 | 1,171,514.0 | +1.78% |
| 2025-10 | $11.44 | $10.32 | $1.12 | 2,492,447.0 | +8.50% |
| 2025-09 | $10.88 | $9.88 | $1.00 | 3,703,548.0 | +2.04% |
| 2025-08 | $10.72 | $9.86 | $0.8599 | 1,977,986.0 | +0.18% |
| 2025-07 | $10.65 | $10.06 | $0.59 | 1,462,245.0 | +0.45% |
| 2025-06 | $10.57 | $9.80 | $0.774 | 1,421,229.0 | -2.98% |
| 2025-05 | $10.57 | $9.49 | $1.08 | 1,459,133.0 | +6.89% |
| 2025-04 | $10.21 | $8.42 | $1.79 | 4,369,998.0 | -2.11% |
| 2025-03 | $10.57 | $9.71 | $0.8599 | 1,488,893.0 | -2.65% |
| 2025-02 | $10.83 | $9.47 | $1.36 | 1,201,701.0 | +6.03% |
| 2025-01 | $11.40 | $9.24 | $2.16 | 2,586,015.0 | -3.02% |
2024年のSGS AG ADR (SGSOY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.35 | $9.62 | $0.727 | 2,367,222.0 | +1.22% |
| 2024-11 | $10.68 | $9.51 | $1.16 | 1,783,486.0 | -6.45% |
| 2024-10 | $11.29 | $10.40 | $0.89 | 1,543,879.0 | -5.13% |
| 2024-09 | $11.54 | $10.98 | $0.56 | 573,887.0 | +0.27% |
| 2024-08 | $11.19 | $10.34 | $0.85 | 5,339,944.0 | +1.84% |
| 2024-07 | $10.91 | $8.68 | $2.23 | 1,515,663.0 | +23.19% |
| 2024-06 | $9.42 | $8.84 | $0.58 | 1,424,822.0 | -4.95% |
| 2024-05 | $9.35 | $8.73 | $0.62 | 1,787,216.0 | +5.92% |
| 2024-04 | $9.92 | $8.71 | $1.21 | 1,579,217.0 | -8.83% |
| 2024-03 | $10.07 | $9.41 | $0.66 | 1,024,084.0 | +0.73% |
| 2024-02 | $9.73 | $9.17 | $0.5599 | 1,689,094.0 | +3.91% |
| 2024-01 | $9.52 | $8.18 | $1.35 | 2,204,785.0 | +7.33% |
2023年のSGS AG ADR (SGSOY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.62 | $8.22 | $0.40 | 2,849,730.0 | +1.68% |
| 2023-11 | $8.53 | $7.97 | $0.56 | 2,763,079.0 | +4.33% |
| 2023-10 | $8.69 | $7.98 | $0.71 | 5,359,810.0 | -3.12% |
| 2023-09 | $9.19 | $8.17 | $1.02 | 1,862,747.0 | -7.85% |
| 2023-08 | $9.72 | $8.90 | $0.82 | 1,101,585.0 | -6.31% |
| 2023-07 | $9.88 | $9.01 | $0.87 | 1,646,639.0 | +2.55% |
| 2023-06 | $9.61 | $8.89 | $0.7199 | 1,930,614.0 | +6.20% |
| 2023-05 | $9.30 | $8.66 | $0.64 | 1,550,878.0 | -1.44% |
| 2023-04 | $24.46 | $8.92 | $15.54 | 6,316,402.0 | -59.02% |
| 2023-03 | $23.16 | $21.89 | $1.27 | 739,860.0 | -3.81% |
| 2023-02 | $25.06 | $22.83 | $2.23 | 403,934.0 | -5.93% |
| 2023-01 | $25.63 | $23.17 | $2.46 | 513,066.0 | +4.59% |
1.02%
6.78%
大文字化:
|
ボリューム (24 時間):