ストックスクリーナーアプリを入手
73.41
0.84%
0.61
アフターアワーズ：
73.41
Shell Plc Adr (SHEL) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $73.67 | $73.12 | $0.55 | 3,503,768.0 | +0.84% |
| 2025-11-25 | $73.44 | $72.75 | $0.69 | 5,414,306.0 | -0.59% |
| 2025-11-24 | $73.35 | $72.46 | $0.89 | 3,534,205.0 | -0.05% |
| 2025-11-21 | $73.45 | $72.70 | $0.75 | 4,572,074.0 | +0.08% |
| 2025-11-20 | $74.61 | $73.21 | $1.40 | 4,990,862.0 | -0.62% |
| 2025-11-19 | $73.75 | $73.26 | $0.495 | 5,616,554.0 | -2.18% |
| 2025-11-18 | $75.52 | $74.01 | $1.51 | 5,479,099.0 | -0.12% |
| 2025-11-17 | $75.95 | $75.08 | $0.87 | 4,302,393.0 | -0.48% |
| 2025-11-14 | $75.88 | $74.87 | $1.01 | 4,218,937.0 | -0.21% |
| 2025-11-13 | $76.82 | $75.67 | $1.15 | 4,323,361.0 | -0.64% |
| 2025-11-12 | $76.78 | $76.37 | $0.415 | 3,892,100.0 | -0.78% |
| 2025-11-11 | $77.47 | $76.82 | $0.65 | 4,057,493.0 | +0.59% |
| 2025-11-10 | $76.67 | $75.23 | $1.44 | 4,292,541.0 | +1.28% |
| 2025-11-07 | $75.64 | $74.30 | $1.34 | 3,541,961.0 | +1.85% |
| 2025-11-06 | $74.88 | $74.13 | $0.75 | 4,127,109.0 | -0.52% |
| 2025-11-05 | $74.99 | $74.18 | $0.81 | 3,695,862.0 | +1.18% |
| 2025-11-04 | $74.19 | $73.33 | $0.865 | 3,739,013.0 | -0.87% |
| 2025-11-03 | $74.86 | $74.28 | $0.59 | 3,788,374.0 | -0.71% |
| 2025-10-31 | $75.27 | $74.34 | $0.93 | 5,352,865.0 | +0.25% |
| 2025-10-30 | $76.38 | $74.66 | $1.72 | 6,077,303.0 | -1.09% |
| 2025-10-29 | $76.33 | $75.28 | $1.05 | 6,579,206.0 | +0.64% |
| 2025-10-28 | $75.51 | $74.97 | $0.545 | 4,075,906.0 | -0.58% |
Shell Plc Adr (SHEL) 株の年ごとの株価履歴
この詳細な分析では、Shell Plc 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SHEL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、Shell Plc 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Shell Plc Adr (SHEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $77.47 | $72.46 | $5.01 | 80,450,353.0 | -2.02% |
| 2025-10 | $76.38 | $71.19 | $5.19 | 94,595,770.0 | +4.74% |
| 2025-09 | $73.98 | $70.43 | $3.55 | 94,706,253.0 | -3.18% |
| 2025-08 | $74.21 | $70.80 | $3.41 | 67,438,719.0 | +2.31% |
| 2025-07 | $73.20 | $69.22 | $3.98 | 86,321,095.0 | +2.56% |
| 2025-06 | $73.16 | $66.82 | $6.34 | 109,155,709.0 | +6.33% |
| 2025-05 | $67.87 | $64.31 | $3.56 | 74,186,436.0 | +2.70% |
| 2025-04 | $73.12 | $58.55 | $14.58 | 136,901,417.0 | -12.01% |
| 2025-03 | $74.18 | $65.25 | $8.94 | 115,864,684.0 | +8.63% |
| 2025-02 | $68.48 | $64.93 | $3.55 | 63,227,561.0 | +2.44% |
| 2025-01 | $67.28 | $62.80 | $4.48 | 87,108,715.0 | +5.11% |
2024年のShell Plc Adr (SHEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $65.64 | $60.15 | $5.49 | 79,836,129.0 | -4.57% |
| 2024-11 | $68.83 | $64.43 | $4.39 | 88,419,174.0 | -4.16% |
| 2024-10 | $70.56 | $65.09 | $5.46 | 96,199,039.0 | +2.43% |
| 2024-09 | $69.84 | $63.73 | $6.11 | 96,761,331.0 | -7.97% |
| 2024-08 | $74.46 | $68.54 | $5.92 | 68,971,373.0 | -2.13% |
| 2024-07 | $74.02 | $70.82 | $3.20 | 63,450,392.0 | +1.44% |
| 2024-06 | $72.64 | $68.56 | $4.08 | 67,066,019.0 | -0.82% |
| 2024-05 | $74.61 | $70.16 | $4.45 | 77,113,430.0 | +1.56% |
| 2024-04 | $73.94 | $66.59 | $7.35 | 100,436,188.0 | +6.89% |
| 2024-03 | $67.79 | $62.69 | $5.10 | 70,627,424.0 | +6.70% |
| 2024-02 | $64.98 | $62.03 | $2.95 | 98,821,395.0 | -0.13% |
| 2024-01 | $67.65 | $60.34 | $7.31 | 111,405,687.0 | -4.39% |
2023年のShell Plc Adr (SHEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $66.36 | $63.03 | $3.33 | 106,799,541.0 | +0.00% |
| 2023-11 | $68.74 | $64.19 | $4.55 | 103,426,945.0 | +1.01% |
| 2023-10 | $68.72 | $61.59 | $7.13 | 142,215,243.0 | +1.18% |
| 2023-09 | $65.96 | $62.48 | $3.48 | 107,427,032.0 | +3.69% |
| 2023-08 | $63.09 | $59.51 | $3.59 | 87,559,260.0 | +0.75% |
| 2023-07 | $63.69 | $58.14 | $5.55 | 95,222,985.0 | +2.07% |
| 2023-06 | $61.17 | $56.03 | $5.14 | 103,767,264.0 | +7.82% |
| 2023-05 | $62.03 | $55.77 | $6.26 | 93,983,441.0 | -9.65% |
| 2023-04 | $62.31 | $59.01 | $3.30 | 78,006,026.0 | +7.72% |
| 2023-03 | $62.73 | $52.47 | $10.26 | 132,955,502.0 | -5.32% |
| 2023-02 | $62.75 | $56.91 | $5.84 | 102,261,568.0 | +3.33% |
| 2023-01 | $60.14 | $54.97 | $5.17 | 82,757,054.0 | +3.27% |
0.49%
大文字化:
|
ボリューム (24 時間):