ストックスクリーナーアプリを入手
21.81
1.85%
-0.41
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $22.63 | $21.73 | $0.905 | 2,700,235.0 | -1.85% |
| 2026-10-15 | $22.47 | $22.07 | $0.40 | 2,343,221.0 | +0.23% |
| 2026-10-14 | $22.68 | $21.88 | $0.805 | 2,413,158.0 | -2.33% |
| 2026-10-13 | $23.38 | $22.41 | $0.965 | 3,143,294.0 | -1.05% |
| 2026-10-12 | $23.48 | $22.87 | $0.605 | 3,098,370.0 | +1.87% |
| 2026-10-09 | $22.70 | $22.45 | $0.25 | 2,509,769.0 | -0.66% |
| 2026-10-08 | $22.73 | $22.36 | $0.37 | 2,817,355.0 | +0.31% |
| 2026-10-07 | $22.73 | $22.25 | $0.48 | 2,003,871.0 | +0.09% |
| 2026-10-06 | $22.96 | $22.45 | $0.515 | 1,960,716.0 | -0.70% |
| 2026-10-05 | $23.06 | $22.62 | $0.435 | 2,656,467.0 | -0.02% |
| 2026-10-02 | $22.94 | $22.54 | $0.40 | 3,667,467.0 | +0.60% |
| 2026-10-01 | $22.86 | $22.02 | $0.84 | 2,559,041.0 | -0.09% |
| 2026-09-30 | $23.20 | $22.40 | $0.795 | 2,271,291.0 | -1.14% |
| 2026-09-29 | $23.27 | $22.68 | $0.585 | 2,080,568.0 | -0.04% |
| 2026-09-28 | $23.47 | $22.86 | $0.61 | 2,048,547.0 | -3.21% |
| 2026-09-25 | $23.75 | $22.93 | $0.8145 | 2,179,902.0 | +2.65% |
| 2026-09-24 | $23.85 | $23.00 | $0.85 | 3,201,599.0 | -2.37% |
| 2026-09-23 | $24.34 | $23.57 | $0.765 | 1,542,498.0 | -2.64% |
| 2026-09-22 | $25.48 | $24.22 | $1.27 | 2,017,035.0 | -3.27% |
| 2026-09-21 | $25.39 | $25.05 | $0.34 | 1,250,389.0 | -0.12% |
| 2026-09-18 | $25.29 | $24.87 | $0.42 | 5,050,426.0 | +0.44% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $23.48 | $21.73 | $1.75 | 31,872,964.0 | -3.62% |
| 2026-09 | $27.22 | $22.40 | $4.82 | 41,645,925.0 | -12.86% |
| 2026-08 | $28.27 | $25.78 | $2.49 | 39,800,504.0 | -0.12% |
| 2026-07 | $26.19 | $23.00 | $3.19 | 68,805,340.0 | +0.23% |
| 2026-06 | $26.14 | $21.26 | $4.88 | 64,703,400.0 | +17.27% |
| 2026-05 | $23.25 | $20.93 | $2.32 | 37,868,750.0 | -4.16% |
| 2026-04 | $24.62 | $20.72 | $3.91 | 81,804,296.0 | +7.80% |
| 2026-03 | $21.82 | $17.77 | $4.05 | 96,803,227.0 | +14.25% |
| 2026-02 | $28.28 | $18.71 | $9.57 | 78,964,349.0 | -30.98% |
| 2026-01 | $29.33 | $25.77 | $3.56 | 56,235,062.0 | +0.33% |
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 | $31.06 | $24.87 | $6.19 | 76,044,944.0 | -7.17% |
| 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% |
1.23%
3.57%
大文字化:
|
ボリューム (24 時間):