ストックスクリーナーアプリを入手
88.99
0.44%
0.08
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $89.52 | $89.12 | $0.40 | 44,555.0 | +0.30% |
| 2025-12-11 | $89.23 | $87.95 | $1.28 | 2,857,863.0 | -0.11% |
| 2025-12-10 | $89.28 | $87.91 | $1.38 | 5,687,381.0 | +0.85% |
| 2025-12-09 | $89.18 | $88.09 | $1.09 | 2,655,996.0 | +0.18% |
| 2025-12-08 | $90.58 | $87.85 | $2.73 | 4,125,680.0 | -2.76% |
| 2025-12-05 | $91.12 | $89.77 | $1.35 | 3,394,780.0 | +0.66% |
| 2025-12-04 | $91.42 | $89.80 | $1.62 | 5,003,884.0 | -0.73% |
| 2025-12-03 | $91.13 | $90.31 | $0.82 | 2,525,452.0 | -0.24% |
| 2025-12-02 | $91.75 | $90.26 | $1.49 | 3,404,277.0 | -0.60% |
| 2025-12-01 | $94.28 | $91.37 | $2.91 | 4,578,562.0 | -3.40% |
| 2025-11-28 | $94.73 | $93.16 | $1.57 | 1,281,191.0 | +0.99% |
| 2025-11-26 | $94.00 | $92.62 | $1.38 | 2,724,628.0 | +1.43% |
| 2025-11-25 | $93.91 | $92.34 | $1.57 | 3,381,712.0 | -1.53% |
| 2025-11-24 | $95.05 | $91.97 | $3.08 | 13,102,117.0 | +1.52% |
| 2025-11-21 | $92.86 | $90.54 | $2.32 | 4,634,466.0 | +1.97% |
| 2025-11-20 | $92.81 | $90.67 | $2.14 | 2,573,279.0 | -0.34% |
| 2025-11-19 | $92.01 | $90.99 | $1.02 | 3,487,322.0 | -0.63% |
| 2025-11-18 | $92.35 | $90.66 | $1.69 | 3,867,627.0 | -0.65% |
| 2025-11-17 | $92.75 | $91.12 | $1.63 | 5,118,314.0 | +0.22% |
| 2025-11-14 | $93.35 | $91.49 | $1.86 | 4,474,050.0 | -0.24% |
| 2025-11-13 | $93.61 | $90.38 | $3.23 | 5,608,824.0 | -0.27% |
| 2025-11-12 | $93.90 | $91.90 | $2.00 | 2,945,790.0 | -1.13% |
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。
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 | $87.85 | $6.43 | 34,278,430.0 | -5.79% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $77.79 | $70.91 | $6.88 | 67,279,850.0 | +2.55% |
| 2023-11 | $74.61 | $69.22 | $5.39 | 83,883,804.0 | +4.06% |
| 2023-10 | $71.58 | $63.75 | $7.83 | 62,338,557.0 | +2.94% |
| 2023-09 | $74.52 | $67.44 | $7.08 | 49,646,356.0 | -3.12% |
| 2023-08 | $149.9 | $70.15 | $79.80 | 35,144,802.0 | -52.88% |
| 2023-07 | $153.0 | $142.6 | $10.44 | 20,048,368.0 | +2.36% |
| 2023-06 | $150.0 | $142.5 | $7.45 | 22,595,194.0 | +1.44% |
| 2023-05 | $158.6 | $141.9 | $16.69 | 29,475,221.0 | -7.69% |
| 2023-04 | $159.0 | $148.9 | $10.16 | 21,342,749.0 | +2.86% |
| 2023-03 | $152.3 | $138.6 | $13.73 | 36,350,288.0 | +0.80% |
| 2023-02 | $162.0 | $148.5 | $13.49 | 24,531,208.0 | -6.47% |
| 2023-01 | $163.6 | $150.5 | $13.09 | 23,442,489.0 | +3.75% |
0.54%
2.03%
大文字化:
|
ボリューム (24 時間):