ストックスクリーナーアプリを入手
115.52
2.29%
-2.7973
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $119.0 | $115.3 | $3.76 | 794,450.0 | -2.30% |
| 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% |
| 2025-03-26 | $114.8 | $111.4 | $3.43 | 1,079,452.0 | +2.81% |
| 2025-03-25 | $112.0 | $110.2 | $1.78 | 860,148.0 | -0.36% |
| 2025-03-24 | $112.0 | $109.4 | $2.62 | 982,854.0 | +1.87% |
| 2025-03-21 | $111.0 | $109.0 | $1.99 | 2,219,361.0 | +0.32% |
| 2025-03-20 | $110.7 | $109.1 | $1.64 | 1,169,607.0 | -0.74% |
| 2025-03-19 | $110.4 | $108.7 | $1.77 | 1,270,249.0 | -0.64% |
| 2025-03-18 | $112.1 | $110.5 | $1.63 | 1,166,852.0 | -0.89% |
| 2025-03-17 | $113.4 | $111.2 | $2.22 | 1,122,123.0 | +0.28% |
| 2025-03-14 | $112.2 | $110.2 | $2.05 | 695,704.0 | -0.18% |
| 2025-03-13 | $113.7 | $111.0 | $2.68 | 1,259,893.0 | +0.66% |
| 2025-03-12 | $112.8 | $110.4 | $2.39 | 1,164,484.0 | -2.83% |
| 2025-03-11 | $117.0 | $113.8 | $3.24 | 1,506,971.0 | -2.43% |
| 2025-03-10 | $121.5 | $116.8 | $4.67 | 1,901,475.0 | -0.24% |
| 2025-03-07 | $120.4 | $111.1 | $9.22 | 2,407,874.0 | +5.28% |
| 2025-03-06 | $112.7 | $108.7 | $4.02 | 1,115,429.0 | +1.93% |
| 2025-03-05 | $111.3 | $108.6 | $2.70 | 1,224,391.0 | -0.42% |
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 | $115.3 | $5.47 | 4,590,393.0 | -2.38% |
| 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% |
1.21%
9.58%
大文字化:
|
ボリューム (24 時間):