ストックスクリーナーアプリを入手
115.23
0.40%
-0.46
J M Smucker Co (SJM) 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 |
|---|---|---|---|---|---|
| 2025-04-25 | $116.1 | $113.3 | $2.81 | 788,608.0 | -0.40% |
| 2025-04-24 | $117.3 | $114.6 | $2.62 | 1,115,290.0 | -1.62% |
| 2025-04-23 | $118.6 | $116.4 | $2.19 | 731,106.0 | -0.11% |
| 2025-04-22 | $117.8 | $115.5 | $2.29 | 1,218,448.0 | +1.58% |
| 2025-04-21 | $116.8 | $115.0 | $1.84 | 828,899.0 | -0.46% |
| 2025-04-17 | $116.9 | $115.1 | $1.81 | 1,189,117.0 | +1.39% |
| 2025-04-16 | $117.9 | $114.3 | $3.58 | 1,044,638.0 | -1.23% |
| 2025-04-15 | $118.5 | $116.0 | $2.50 | 954,164.0 | -1.38% |
| 2025-04-14 | $118.8 | $115.8 | $2.98 | 1,206,521.0 | +1.69% |
| 2025-04-11 | $117.0 | $113.8 | $3.19 | 1,126,158.0 | +1.37% |
| 2025-04-10 | $115.6 | $112.1 | $3.55 | 1,439,869.0 | -0.62% |
| 2025-04-09 | $115.3 | $108.1 | $7.13 | 1,555,071.0 | +4.45% |
| 2025-04-08 | $115.9 | $109.2 | $6.67 | 2,086,316.0 | -2.52% |
| 2025-04-07 | $115.4 | $110.9 | $4.50 | 1,982,592.0 | -1.85% |
| 2025-04-04 | $119.0 | $115.0 | $4.08 | 1,550,735.0 | -2.67% |
| 2025-04-03 | $120.8 | $117.4 | $3.34 | 1,623,473.0 | -0.11% |
| 2025-04-02 | $119.1 | $116.8 | $2.34 | 1,025,491.0 | -0.06% |
| 2025-04-01 | $119.2 | $116.8 | $2.41 | 1,146,979.0 | +0.09% |
| 2025-03-31 | $119.8 | $116.9 | $2.89 | 1,761,039.0 | +1.80% |
| 2025-03-28 | $117.8 | $115.7 | $2.02 | 1,223,896.0 | -0.35% |
| 2025-03-27 | $117.0 | $114.5 | $2.52 | 1,186,244.0 | +1.97% |
J M Smucker Co (SJM) 株の年ごとの株価履歴
この詳細な分析では、J M Smucker Co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SJM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、J M Smucker Co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J M Smucker Co (SJM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $120.8 | $108.1 | $12.63 | 23,402,083.0 | -2.69% |
| 2025-03 | $121.5 | $108.6 | $12.91 | 27,296,487.0 | +7.13% |
| 2025-02 | $113.4 | $98.77 | $14.62 | 26,223,663.0 | +3.41% |
| 2025-01 | $112.3 | $99.81 | $12.53 | 19,143,021.0 | -2.93% |
2024年のJ M Smucker Co (SJM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $120.5 | $108.5 | $11.93 | 22,730,186.0 | -6.72% |
| 2024-11 | $125.4 | $106.2 | $19.23 | 27,782,713.0 | +3.77% |
| 2024-10 | $122.1 | $112.8 | $9.33 | 15,325,006.0 | -6.27% |
| 2024-09 | $122.7 | $114.5 | $8.25 | 19,118,497.0 | +5.60% |
| 2024-08 | $124.3 | $112.7 | $11.61 | 23,432,980.0 | -2.77% |
| 2024-07 | $123.3 | $108.4 | $14.92 | 23,053,002.0 | +8.17% |
| 2024-06 | $117.6 | $105.7 | $11.87 | 24,211,144.0 | -2.33% |
| 2024-05 | $117.4 | $106.3 | $11.09 | 25,769,066.0 | -2.79% |
| 2024-04 | $125.8 | $109.4 | $16.38 | 27,857,184.0 | -8.76% |
| 2024-03 | $127.6 | $116.9 | $10.65 | 23,102,628.0 | +4.74% |
| 2024-02 | $134.6 | $119.7 | $14.95 | 29,352,049.0 | -8.65% |
| 2024-01 | $133.5 | $126.0 | $7.45 | 25,105,045.0 | +4.09% |
2023年のJ M Smucker Co (SJM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $127.9 | $109.5 | $18.39 | 32,409,687.0 | +15.17% |
| 2023-11 | $115.1 | $107.3 | $7.73 | 29,616,262.0 | -3.61% |
| 2023-10 | $123.1 | $110.5 | $12.62 | 28,376,326.0 | -7.38% |
| 2023-09 | $145.9 | $122.6 | $23.31 | 32,949,498.0 | -15.21% |
| 2023-08 | $153.0 | $138.4 | $14.64 | 19,733,308.0 | -3.78% |
| 2023-07 | $153.9 | $145.7 | $8.22 | 15,431,704.0 | +2.02% |
| 2023-06 | $156.0 | $142.8 | $13.27 | 19,461,948.0 | +0.74% |
| 2023-05 | $159.9 | $144.3 | $15.65 | 21,759,781.0 | -5.06% |
| 2023-04 | $158.6 | $150.3 | $8.30 | 13,355,634.0 | -1.88% |
| 2023-03 | $158.5 | $143.2 | $15.37 | 22,693,792.0 | +6.41% |
| 2023-02 | $154.3 | $144.5 | $9.86 | 19,926,015.0 | -3.21% |
| 2023-01 | $163.1 | $146.9 | $16.19 | 16,959,117.0 | -3.57% |
1.89%
0.49%
大文字化:
|
ボリューム (24 時間):