ストックスクリーナーアプリを入手
30.43
1.11%
0.33
Slm Corp (SLM) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $30.65 | $29.76 | $0.89 | 1,003,536.0 | +1.11% |
| 2025-12-04 | $30.39 | $29.97 | $0.415 | 1,575,897.0 | +0.02% |
| 2025-12-03 | $30.44 | $29.68 | $0.755 | 1,718,838.0 | +1.07% |
| 2025-12-02 | $30.12 | $29.64 | $0.485 | 2,136,933.0 | +0.07% |
| 2025-12-01 | $29.87 | $29.01 | $0.86 | 1,650,001.0 | +1.57% |
| 2025-11-28 | $29.42 | $29.16 | $0.26 | 565,308.0 | +0.86% |
| 2025-11-26 | $29.38 | $28.88 | $0.50 | 1,347,104.0 | +0.07% |
| 2025-11-25 | $29.24 | $28.32 | $0.92 | 1,731,359.0 | +2.76% |
| 2025-11-24 | $28.34 | $27.74 | $0.595 | 2,874,551.0 | +1.29% |
| 2025-11-21 | $28.26 | $27.00 | $1.26 | 2,595,045.0 | +3.64% |
| 2025-11-20 | $27.66 | $26.53 | $1.13 | 2,003,421.0 | -0.92% |
| 2025-11-19 | $27.21 | $26.66 | $0.56 | 1,469,027.0 | +1.15% |
| 2025-11-18 | $27.18 | $26.58 | $0.60 | 2,046,412.0 | -0.15% |
| 2025-11-17 | $28.04 | $26.58 | $1.46 | 2,790,596.0 | -2.57% |
| 2025-11-14 | $28.27 | $27.51 | $0.76 | 3,237,228.0 | -2.44% |
| 2025-11-13 | $28.82 | $27.94 | $0.88 | 4,251,807.0 | +0.39% |
| 2025-11-12 | $28.30 | $26.81 | $1.49 | 4,187,842.0 | +5.23% |
| 2025-11-11 | $26.87 | $26.54 | $0.33 | 1,415,987.0 | -0.19% |
| 2025-11-10 | $27.12 | $26.48 | $0.635 | 2,324,950.0 | +0.26% |
| 2025-11-07 | $26.80 | $25.95 | $0.855 | 2,352,451.0 | +0.00% |
| 2025-11-06 | $27.60 | $26.70 | $0.895 | 1,516,235.0 | -2.26% |
| 2025-11-05 | $27.70 | $26.91 | $0.79 | 1,994,251.0 | +1.00% |
Slm Corp (SLM) 株の年ごとの株価履歴
この詳細な分析では、Slm Corp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SLM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、Slm Corp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Slm Corp (SLM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $30.65 | $29.01 | $1.64 | 8,085,205.0 | +3.89% |
| 2025-11 | $29.42 | $25.95 | $3.48 | 42,190,186.0 | +9.12% |
| 2025-10 | $30.00 | $25.12 | $4.88 | 76,639,197.0 | -3.00% |
| 2025-09 | $32.02 | $26.77 | $5.25 | 68,763,473.0 | -11.51% |
| 2025-08 | $33.16 | $29.52 | $3.64 | 38,527,009.0 | -1.64% |
| 2025-07 | $34.97 | $30.39 | $4.58 | 50,596,193.0 | -3.02% |
| 2025-06 | $33.37 | $30.96 | $2.41 | 38,009,427.0 | +1.30% |
| 2025-05 | $34.55 | $28.78 | $5.77 | 43,136,667.0 | +11.97% |
| 2025-04 | $30.70 | $23.81 | $6.89 | 57,220,231.0 | -1.57% |
| 2025-03 | $30.82 | $27.73 | $3.09 | 74,184,110.0 | -2.72% |
| 2025-02 | $32.65 | $27.06 | $5.59 | 53,476,466.0 | +8.17% |
| 2025-01 | $31.49 | $26.55 | $4.94 | 53,250,138.0 | +1.20% |
2024年のSlm Corp (SLM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $28.23 | $25.84 | $2.39 | 53,168,341.0 | +0.62% |
| 2024-11 | $28.22 | $21.10 | $7.12 | 46,908,190.0 | +24.29% |
| 2024-10 | $23.72 | $21.54 | $2.18 | 35,544,259.0 | -3.67% |
| 2024-09 | $22.95 | $19.64 | $3.31 | 31,422,350.0 | +3.67% |
| 2024-08 | $22.90 | $19.39 | $3.51 | 26,460,100.0 | -2.78% |
| 2024-07 | $23.95 | $20.32 | $3.63 | 38,143,058.0 | +9.14% |
| 2024-06 | $21.59 | $19.49 | $2.10 | 33,282,336.0 | -3.12% |
| 2024-05 | $22.74 | $20.10 | $2.64 | 32,051,492.0 | +1.27% |
| 2024-04 | $22.37 | $20.48 | $1.89 | 28,088,992.0 | -2.75% |
| 2024-03 | $21.94 | $20.20 | $1.74 | 51,754,352.0 | +4.61% |
| 2024-02 | $20.89 | $18.84 | $2.05 | 43,716,947.0 | +4.78% |
| 2024-01 | $20.61 | $18.04 | $2.57 | 45,863,059.0 | +3.97% |
2023年のSlm Corp (SLM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.36 | $14.83 | $4.53 | 49,965,722.0 | +27.21% |
| 2023-11 | $15.24 | $12.99 | $2.25 | 41,161,649.0 | +15.62% |
| 2023-10 | $13.72 | $12.26 | $1.46 | 42,567,952.0 | -4.55% |
| 2023-09 | $14.69 | $13.42 | $1.27 | 42,064,949.0 | -4.35% |
| 2023-08 | $16.21 | $13.98 | $2.23 | 28,601,350.0 | -11.99% |
| 2023-07 | $16.94 | $15.41 | $1.53 | 45,068,527.0 | -0.86% |
| 2023-06 | $17.48 | $15.10 | $2.38 | 47,288,243.0 | +6.95% |
| 2023-05 | $16.07 | $13.51 | $2.56 | 56,091,354.0 | +1.60% |
| 2023-04 | $15.89 | $12.11 | $3.78 | 50,228,907.0 | +21.23% |
| 2023-03 | $14.44 | $10.81 | $3.63 | 76,704,645.0 | -13.84% |
| 2023-02 | $17.91 | $14.17 | $3.74 | 57,189,660.0 | -18.16% |
| 2023-01 | $17.73 | $15.94 | $1.79 | 24,048,187.0 | +5.84% |
4.35%
0.45%
大文字化:
|
ボリューム (24 時間):