ストックスクリーナーアプリを入手
0.35%
SLB (SLB) 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 |
|---|---|---|---|---|---|
| 2024-05-17 | $48.77 | $48.29 | $0.48 | 5,397,321.0 | +0.35% |
| 2024-05-16 | $48.66 | $47.97 | $0.69 | 7,369,725.0 | +0.23% |
| 2024-05-15 | $48.67 | $47.40 | $1.27 | 6,751,631.0 | -0.64% |
| 2024-05-14 | $49.00 | $48.01 | $0.99 | 8,180,802.0 | -0.27% |
| 2024-05-13 | $48.95 | $48.55 | $0.40 | 6,420,068.0 | +0.52% |
| 2024-05-10 | $48.83 | $48.13 | $0.70 | 9,048,018.0 | +0.04% |
| 2024-05-09 | $48.63 | $47.95 | $0.68 | 6,111,020.0 | +1.30% |
| 2024-05-08 | $48.17 | $47.58 | $0.595 | 6,270,611.0 | -0.64% |
| 2024-05-07 | $48.44 | $47.79 | $0.645 | 8,395,365.0 | +0.44% |
| 2024-05-06 | $48.55 | $47.81 | $0.74 | 9,771,421.0 | +0.63% |
| 2024-05-03 | $47.97 | $47.13 | $0.84 | 10,618,022.0 | +0.17% |
| 2024-05-02 | $48.00 | $47.26 | $0.74 | 8,421,283.0 | +0.89% |
| 2024-05-01 | $47.78 | $46.91 | $0.865 | 10,590,478.0 | -0.67% |
| 2024-04-30 | $49.35 | $47.43 | $1.92 | 13,938,433.0 | -3.52% |
| 2024-04-29 | $49.40 | $48.61 | $0.79 | 8,500,467.0 | +0.02% |
| 2024-04-26 | $49.65 | $48.99 | $0.66 | 8,113,861.0 | -0.49% |
| 2024-04-25 | $49.63 | $48.66 | $0.9687 | 7,889,811.0 | +0.67% |
| 2024-04-24 | $49.71 | $48.62 | $1.09 | 9,971,671.0 | -0.89% |
| 2024-04-23 | $49.84 | $48.93 | $0.91 | 10,893,134.0 | +0.08% |
| 2024-04-22 | $50.05 | $48.70 | $1.34 | 10,514,335.0 | -0.68% |
| 2024-04-19 | $50.77 | $49.02 | $1.75 | 16,725,293.0 | -2.14% |
SLB (SLB) 株の年ごとの株価履歴
この詳細な分析では、SLB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SLB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、SLB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SLB (SLB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $49.00 | $46.91 | $2.09 | 108,743,086.0 | +2.34% |
| 2024-04 | $55.65 | $47.43 | $8.22 | 223,673,576.0 | -13.37% |
| 2024-03 | $55.69 | $48.80 | $6.88 | 160,669,802.0 | +13.41% |
| 2024-02 | $49.60 | $46.91 | $2.69 | 217,632,602.0 | -0.76% |
| 2024-01 | $53.35 | $47.17 | $6.18 | 315,871,853.0 | -6.42% |
2023年のSLB (SLB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $54.37 | $48.09 | $6.28 | 193,720,740.0 | +0.00% |
| 2023-11 | $57.75 | $50.78 | $6.97 | 178,000,311.0 | -6.50% |
| 2023-10 | $61.20 | $54.81 | $6.39 | 170,242,148.0 | -4.53% |
| 2023-09 | $62.12 | $58.20 | $3.92 | 167,217,653.0 | -1.12% |
| 2023-08 | $60.12 | $55.52 | $4.60 | 167,342,597.0 | +1.06% |
| 2023-07 | $58.70 | $48.31 | $10.38 | 239,281,286.0 | +18.77% |
| 2023-06 | $49.71 | $42.90 | $6.81 | 194,457,094.0 | +14.69% |
| 2023-05 | $49.58 | $42.73 | $6.85 | 212,556,352.0 | -13.21% |
| 2023-04 | $53.81 | $46.98 | $6.83 | 172,694,283.0 | +0.51% |
| 2023-03 | $56.14 | $43.82 | $12.32 | 241,431,296.0 | -7.72% |
| 2023-02 | $57.80 | $51.97 | $5.83 | 164,203,572.0 | -6.62% |
| 2023-01 | $59.45 | $50.19 | $9.26 | 198,186,075.0 | +6.58% |
2022年のSLB (SLB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $54.18 | $46.83 | $7.35 | 211,106,298.0 | +3.71% |
| 2022-11 | $56.04 | $48.86 | $7.18 | 283,022,861.0 | -0.92% |
| 2022-10 | $53.89 | $37.32 | $16.57 | 353,421,477.0 | +44.93% |
| 2022-09 | $40.48 | $33.80 | $6.68 | 246,201,550.0 | -5.90% |
| 2022-08 | $40.90 | $33.43 | $7.47 | 242,659,718.0 | +3.02% |
| 2022-07 | $37.20 | $30.65 | $6.55 | 233,900,840.0 | +3.55% |
| 2022-06 | $49.83 | $34.37 | $15.46 | 335,069,181.0 | -22.19% |
| 2022-05 | $48.69 | $36.96 | $11.73 | 272,588,631.0 | +17.82% |
| 2022-04 | $44.51 | $36.95 | $7.56 | 245,581,221.0 | -5.57% |
| 2022-03 | $46.27 | $36.67 | $9.60 | 470,057,461.0 | +5.28% |
| 2022-02 | $42.64 | $37.29 | $5.35 | 288,728,248.0 | +0.44% |
| 2022-01 | $41.04 | $29.98 | $11.06 | 334,123,620.0 | +30.45% |
1.12%
0.09%
大文字化:
|
ボリューム (24 時間):