ストックスクリーナーアプリを入手
83.41
1.81%
1.48
Sempra (SRE) 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 | $83.53 | $81.77 | $1.77 | 3,806,433.0 | +1.81% |
| 2026-10-15 | $82.92 | $81.28 | $1.64 | 3,198,682.0 | -0.07% |
| 2026-10-14 | $82.35 | $81.00 | $1.34 | 3,549,578.0 | -0.46% |
| 2026-10-13 | $82.48 | $80.70 | $1.78 | 2,605,720.0 | +0.60% |
| 2026-10-12 | $81.93 | $81.13 | $0.80 | 2,306,543.0 | +0.66% |
| 2026-10-09 | $81.40 | $79.90 | $1.50 | 3,370,947.0 | +1.57% |
| 2026-10-08 | $80.37 | $79.18 | $1.19 | 3,516,359.0 | +0.49% |
| 2026-10-07 | $80.00 | $79.14 | $0.865 | 2,494,279.0 | -0.35% |
| 2026-10-06 | $79.99 | $78.37 | $1.62 | 2,898,144.0 | +2.32% |
| 2026-10-05 | $78.68 | $77.62 | $1.06 | 3,599,246.0 | -0.28% |
| 2026-10-02 | $79.17 | $78.12 | $1.05 | 2,949,929.0 | +0.42% |
| 2026-10-01 | $78.20 | $77.06 | $1.14 | 3,226,580.0 | +0.12% |
| 2026-09-30 | $78.94 | $77.94 | $1.00 | 4,634,651.0 | -0.28% |
| 2026-09-29 | $78.26 | $76.21 | $2.05 | 3,275,737.0 | +1.68% |
| 2026-09-28 | $77.90 | $76.66 | $1.24 | 4,933,016.0 | -1.33% |
| 2026-09-25 | $78.00 | $77.08 | $0.92 | 2,764,916.0 | +0.24% |
| 2026-09-24 | $78.83 | $77.67 | $1.16 | 4,121,901.0 | -1.59% |
| 2026-09-23 | $80.56 | $78.74 | $1.82 | 3,139,389.0 | -2.45% |
| 2026-09-22 | $81.70 | $80.67 | $1.03 | 2,893,039.0 | -0.27% |
| 2026-09-21 | $81.61 | $80.82 | $0.7935 | 3,111,942.0 | -0.14% |
| 2026-09-18 | $81.83 | $81.00 | $0.83 | 6,143,432.0 | -1.06% |
Sempra (SRE) 株の年ごとの株価履歴
この詳細な分析では、Sempra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SRE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、Sempra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Sempra (SRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $83.53 | $77.06 | $6.47 | 37,522,440.0 | +6.99% |
| 2026-09 | $86.15 | $76.21 | $9.94 | 78,586,539.0 | -4.58% |
| 2026-08 | $89.01 | $79.59 | $9.42 | 89,129,976.0 | -7.73% |
| 2026-07 | $96.02 | $88.21 | $7.81 | 58,235,524.0 | -4.49% |
| 2026-06 | $94.56 | $87.10 | $7.46 | 83,796,738.0 | +4.02% |
| 2026-05 | $96.06 | $88.59 | $7.47 | 72,260,063.0 | -6.30% |
| 2026-04 | $101.0 | $92.18 | $8.86 | 66,131,119.0 | -2.11% |
| 2026-03 | $97.61 | $90.81 | $6.80 | 76,155,186.0 | +0.93% |
| 2026-02 | $97.44 | $85.63 | $11.81 | 77,676,004.0 | +10.64% |
| 2026-01 | $92.57 | $83.91 | $8.66 | 84,768,638.0 | -1.45% |
2025年のSempra (SRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $94.28 | $86.23 | $8.05 | 71,348,951.0 | -5.94% |
| 2025-11 | $95.05 | $90.17 | $4.87 | 78,455,434.0 | +3.02% |
| 2025-10 | $95.72 | $88.43 | $7.29 | 71,297,251.0 | +2.18% |
| 2025-09 | $90.53 | $78.97 | $11.56 | 100,153,906.0 | +8.99% |
| 2025-08 | $83.50 | $80.39 | $3.11 | 71,306,405.0 | +1.08% |
| 2025-07 | $82.15 | $73.18 | $8.97 | 68,629,856.0 | +7.80% |
| 2025-06 | $78.59 | $73.06 | $5.53 | 79,267,884.0 | -3.59% |
| 2025-05 | $79.25 | $73.33 | $5.92 | 78,175,137.0 | +5.82% |
| 2025-04 | $76.06 | $61.90 | $14.16 | 102,397,915.0 | +4.08% |
| 2025-03 | $72.58 | $67.45 | $5.12 | 104,246,154.0 | -0.29% |
| 2025-02 | $87.60 | $64.89 | $22.71 | 109,034,662.0 | -13.70% |
| 2025-01 | $88.65 | $76.72 | $11.93 | 95,331,840.0 | -5.46% |
2024年のSempra (SRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $94.15 | $85.06 | $9.09 | 59,725,230.0 | -6.75% |
| 2024-11 | $95.77 | $80.11 | $15.66 | 67,040,238.0 | +12.35% |
| 2024-10 | $86.57 | $81.08 | $5.49 | 53,502,341.0 | -0.31% |
| 2024-09 | $84.38 | $80.46 | $3.92 | 46,326,488.0 | +1.76% |
| 2024-08 | $83.68 | $76.67 | $7.02 | 56,995,907.0 | +2.65% |
| 2024-07 | $80.54 | $74.66 | $5.88 | 53,754,818.0 | +5.26% |
| 2024-06 | $77.56 | $74.40 | $3.16 | 49,996,594.0 | -1.26% |
| 2024-05 | $78.83 | $71.34 | $7.49 | 70,763,133.0 | +7.54% |
| 2024-04 | $72.36 | $66.40 | $5.96 | 65,209,391.0 | -0.28% |
| 2024-03 | $72.57 | $68.88 | $3.69 | 63,037,947.0 | +1.74% |
| 2024-02 | $72.37 | $68.41 | $3.96 | 53,391,079.0 | -1.34% |
| 2024-01 | $77.06 | $69.94 | $7.12 | 59,943,604.0 | -4.24% |
0.48%
0.13%
大文字化:
|
ボリューム (24 時間):