ストックスクリーナーアプリを入手
71.31
2.58%
-1.89
Block Inc (SQ) 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 |
|---|---|---|---|---|---|
| 2024-05-10 | $74.00 | $70.72 | $3.28 | 5,645,674.0 | -2.58% |
| 2024-05-09 | $73.31 | $70.72 | $2.59 | 4,836,816.0 | +2.90% |
| 2024-05-08 | $72.05 | $70.53 | $1.52 | 5,887,258.0 | -0.64% |
| 2024-05-07 | $73.60 | $71.40 | $2.20 | 6,552,782.0 | -2.62% |
| 2024-05-06 | $73.55 | $70.11 | $3.44 | 11,555,601.0 | +5.84% |
| 2024-05-03 | $76.50 | $68.98 | $7.52 | 28,765,342.0 | -1.18% |
| 2024-05-02 | $70.55 | $67.17 | $3.38 | 17,208,075.0 | +5.18% |
| 2024-05-01 | $69.50 | $65.69 | $3.81 | 22,204,468.0 | -8.44% |
| 2024-04-30 | $75.23 | $72.61 | $2.62 | 6,794,583.0 | -3.07% |
| 2024-04-29 | $76.30 | $74.28 | $2.02 | 6,083,274.0 | +1.11% |
| 2024-04-26 | $75.89 | $73.56 | $2.33 | 4,621,186.0 | +2.32% |
| 2024-04-25 | $73.30 | $71.03 | $2.27 | 5,272,954.0 | -1.67% |
| 2024-04-24 | $76.15 | $73.52 | $2.63 | 5,254,297.0 | -1.57% |
| 2024-04-23 | $75.28 | $71.66 | $3.62 | 9,898,318.0 | +5.04% |
| 2024-04-22 | $72.36 | $69.81 | $2.55 | 5,963,961.0 | +1.68% |
| 2024-04-19 | $72.54 | $69.81 | $2.73 | 7,025,277.0 | -2.28% |
| 2024-04-18 | $74.09 | $71.65 | $2.44 | 6,547,574.0 | -1.97% |
| 2024-04-17 | $74.53 | $71.89 | $2.64 | 5,903,182.0 | +0.51% |
| 2024-04-16 | $74.19 | $72.12 | $2.07 | 5,628,088.0 | -0.49% |
| 2024-04-15 | $78.00 | $73.40 | $4.60 | 7,949,198.0 | -4.53% |
| 2024-04-12 | $79.00 | $76.01 | $2.99 | 6,155,277.0 | -3.83% |
| 2024-04-11 | $80.09 | $77.63 | $2.47 | 4,235,993.0 | +1.97% |
Block Inc (SQ) 株の年ごとの株価履歴
この詳細な分析では、Block Inc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SQ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、Block Inc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Block Inc (SQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $76.50 | $65.69 | $10.81 | 108,301,690.0 | -2.32% |
| 2024-04 | $84.92 | $69.81 | $15.11 | 144,811,505.0 | -13.69% |
| 2024-03 | $87.52 | $73.77 | $13.75 | 167,163,135.0 | +6.43% |
| 2024-02 | $83.29 | $63.63 | $19.66 | 269,888,089.0 | +22.24% |
| 2024-01 | $75.90 | $61.83 | $14.07 | 216,986,816.0 | -15.95% |
2023年のBlock Inc (SQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $80.29 | $63.38 | $16.91 | 212,316,116.0 | +21.95% |
| 2023-11 | $65.11 | $39.34 | $25.77 | 319,071,969.0 | +57.59% |
| 2023-10 | $47.53 | $38.85 | $8.68 | 276,347,147.0 | -9.06% |
| 2023-09 | $59.72 | $42.77 | $16.95 | 232,687,891.0 | -23.23% |
| 2023-08 | $79.90 | $54.73 | $25.18 | 239,451,348.0 | -28.41% |
| 2023-07 | $81.47 | $63.44 | $18.03 | 168,698,665.0 | +20.97% |
| 2023-06 | $67.79 | $59.04 | $8.75 | 180,422,459.0 | +10.23% |
| 2023-05 | $62.55 | $55.05 | $7.50 | 238,672,551.0 | -0.66% |
| 2023-04 | $69.74 | $58.91 | $10.83 | 226,337,652.0 | -11.45% |
| 2023-03 | $83.08 | $56.50 | $26.58 | 482,938,191.0 | -10.53% |
| 2023-02 | $89.97 | $71.80 | $18.17 | 257,775,047.0 | -6.11% |
| 2023-01 | $85.50 | $62.50 | $23.00 | 252,672,847.0 | +30.04% |
2022年のBlock Inc (SQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $72.47 | $58.34 | $14.13 | 204,353,826.0 | -7.27% |
| 2022-11 | $75.77 | $51.34 | $24.43 | 330,088,910.0 | +12.82% |
| 2022-10 | $63.44 | $51.45 | $11.99 | 286,644,071.0 | +9.24% |
| 2022-09 | $76.71 | $53.90 | $22.81 | 288,584,548.0 | -20.20% |
| 2022-08 | $93.19 | $66.69 | $26.50 | 329,880,233.0 | -9.40% |
| 2022-07 | $76.44 | $60.35 | $16.09 | 255,836,575.0 | +23.76% |
| 2022-06 | $89.21 | $56.01 | $33.20 | 381,460,965.0 | -29.77% |
| 2022-05 | $108.0 | $65.10 | $42.90 | 499,660,630.0 | -12.09% |
| 2022-04 | $145.6 | $97.39 | $48.19 | 281,764,334.0 | -26.59% |
| 2022-03 | $149.0 | $92.72 | $56.28 | 515,633,061.0 | +6.35% |
| 2022-02 | $131.9 | $82.72 | $49.23 | 494,208,432.0 | +4.26% |
| 2022-01 | $165.2 | $101.8 | $63.45 | 312,363,757.0 | -24.28% |
0.09%
2.55%
大文字化:
|
ボリューム (24 時間):