ストックスクリーナーアプリを入手
109.89
0.84%
0.92
アフターアワーズ：
109.89
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $110.5 | $108.5 | $1.98 | 1,738,277.0 | +0.84% |
| 2024-12-19 | $110.6 | $108.6 | $2.06 | 1,084,152.0 | -1.14% |
| 2024-12-18 | $113.6 | $110.2 | $3.46 | 1,192,796.0 | -3.78% |
| 2024-12-17 | $115.0 | $111.8 | $3.18 | 1,476,608.0 | +1.58% |
| 2024-12-16 | $114.8 | $112.8 | $1.98 | 1,692,792.0 | -0.66% |
| 2024-12-13 | $114.6 | $113.2 | $1.39 | 1,077,140.0 | +0.01% |
| 2024-12-12 | $114.7 | $112.8 | $1.89 | 1,228,731.0 | +0.24% |
| 2024-12-11 | $115.1 | $113.2 | $1.89 | 1,407,510.0 | -1.52% |
| 2024-12-10 | $118.3 | $114.8 | $3.52 | 1,172,584.0 | -2.40% |
| 2024-12-09 | $119.5 | $116.5 | $3.04 | 1,404,600.0 | +1.18% |
| 2024-12-06 | $117.2 | $116.2 | $0.97 | 1,077,574.0 | -0.18% |
| 2024-12-05 | $116.8 | $115.2 | $1.59 | 831,495.0 | +1.07% |
| 2024-12-04 | $117.5 | $113.9 | $3.56 | 1,405,496.0 | -1.58% |
| 2024-12-03 | $119.6 | $116.8 | $2.80 | 1,249,470.0 | -1.92% |
| 2024-12-02 | $120.5 | $117.3 | $3.15 | 1,329,708.0 | +1.52% |
| 2024-11-29 | $118.7 | $117.6 | $1.03 | 961,194.0 | -0.18% |
| 2024-11-27 | $120.8 | $117.7 | $3.08 | 1,673,496.0 | -1.74% |
| 2024-11-26 | $125.4 | $118.6 | $6.86 | 3,889,287.0 | +5.69% |
| 2024-11-25 | $114.8 | $112.9 | $1.95 | 2,849,322.0 | +0.28% |
| 2024-11-22 | $114.5 | $112.8 | $1.76 | 1,219,476.0 | -0.52% |
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。
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 | 21,107,210.0 | -6.71% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $160.5 | $151.9 | $8.63 | 14,738,089.0 | +2.89% |
| 2022-11 | $154.1 | $138.8 | $15.27 | 18,663,846.0 | +2.22% |
| 2022-10 | $152.2 | $136.9 | $15.28 | 15,364,159.0 | +9.64% |
| 2022-09 | $143.4 | $135.4 | $8.01 | 16,478,517.0 | -1.84% |
| 2022-08 | $144.9 | $130.7 | $14.22 | 18,954,369.0 | +5.80% |
| 2022-07 | $136.2 | $125.8 | $10.37 | 13,576,183.0 | +3.37% |
| 2022-06 | $131.7 | $119.8 | $11.86 | 21,872,505.0 | +2.11% |
| 2022-05 | $146.7 | $121.0 | $25.79 | 23,202,934.0 | -8.44% |
| 2022-04 | $145.3 | $132.9 | $12.32 | 13,555,057.0 | +1.12% |
| 2022-03 | $137.5 | $124.9 | $12.65 | 22,140,632.0 | +0.49% |
| 2022-02 | $141.6 | $130.7 | $10.92 | 14,683,353.0 | -4.15% |
| 2022-01 | $145.8 | $133.6 | $12.19 | 15,807,490.0 | +3.50% |
0.19%
1.12%
大文字化:
|
ボリューム (24 時間):