ストックスクリーナーアプリを入手
93.35
0.30%
-0.2999
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $94.02 | $93.07 | $0.95 | 2,993,888.0 | -0.32% |
| 2026-08-20 | $94.70 | $93.63 | $1.07 | 4,923,597.0 | +0.95% |
| 2026-08-19 | $93.65 | $92.62 | $1.03 | 4,941,501.0 | +0.83% |
| 2026-08-18 | $92.60 | $91.84 | $0.76 | 4,380,426.0 | +0.43% |
| 2026-08-17 | $91.64 | $90.43 | $1.20 | 4,679,190.0 | +1.27% |
| 2026-08-14 | $91.03 | $89.55 | $1.48 | 5,023,820.0 | +0.61% |
| 2026-08-13 | $90.06 | $88.93 | $1.13 | 3,347,692.0 | -0.17% |
| 2026-08-12 | $90.39 | $89.57 | $0.82 | 4,385,442.0 | -0.48% |
| 2026-08-11 | $90.97 | $90.12 | $0.855 | 3,659,656.0 | +0.61% |
| 2026-08-10 | $90.40 | $88.68 | $1.72 | 4,864,027.0 | +1.64% |
| 2026-08-07 | $89.13 | $88.33 | $0.80 | 4,423,198.0 | -1.23% |
| 2026-08-06 | $89.88 | $88.55 | $1.33 | 8,299,705.0 | +2.10% |
| 2026-08-05 | $90.30 | $87.65 | $2.65 | 6,400,803.0 | -2.32% |
| 2026-08-04 | $90.41 | $88.99 | $1.42 | 9,301,474.0 | -1.36% |
| 2026-08-03 | $91.73 | $90.74 | $0.995 | 6,531,909.0 | -0.99% |
| 2026-07-31 | $92.07 | $90.54 | $1.53 | 6,600,753.0 | +1.64% |
| 2026-07-30 | $90.77 | $89.21 | $1.56 | 10,913,094.0 | +2.46% |
| 2026-07-29 | $88.84 | $87.77 | $1.08 | 8,400,357.0 | +2.48% |
| 2026-07-28 | $87.38 | $85.82 | $1.56 | 7,855,984.0 | -0.20% |
| 2026-07-27 | $87.62 | $86.36 | $1.26 | 8,809,983.0 | -2.27% |
| 2026-07-24 | $88.90 | $87.97 | $0.93 | 7,193,100.0 | +0.49% |
| 2026-07-23 | $89.41 | $87.93 | $1.48 | 6,703,264.0 | +0.21% |
| 2026-07-22 | $88.70 | $87.75 | $0.955 | 6,942,093.0 | +0.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $94.70 | $87.65 | $7.05 | 78,156,328.0 | +1.48% |
| 2026-07 | $92.07 | $76.26 | $15.81 | 149,847,821.0 | +18.64% |
| 2026-06 | $88.03 | $76.39 | $11.64 | 137,872,486.0 | -7.82% |
| 2026-05 | $90.49 | $83.14 | $7.35 | 153,649,716.0 | -7.22% |
| 2026-04 | $94.66 | $86.00 | $8.66 | 176,504,682.0 | -2.51% |
| 2026-03 | $94.90 | $81.55 | $13.36 | 184,255,684.0 | +11.36% |
| 2026-02 | $83.67 | $74.47 | $9.20 | 122,758,353.0 | +8.41% |
| 2026-01 | $78.17 | $68.62 | $9.55 | 122,657,943.0 | +4.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $75.18 | $70.11 | $5.06 | 75,750,616.0 | +0.08% |
| 2025-11 | $77.47 | $72.46 | $5.01 | 78,772,601.0 | -1.53% |
| 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% |
0.79%
0.75%
大文字化:
|
ボリューム (24 時間):