ストックスクリーナーアプリを入手
94.37
0.01%
-0.010
プレマーケット:
94.54
0.17
+0.18%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $95.28 | $94.29 | $0.995 | 2,329,399.0 | -0.01% |
| 2026-05-04 | $95.11 | $93.51 | $1.60 | 2,411,071.0 | -0.31% |
| 2026-05-01 | $96.06 | $94.39 | $1.67 | 2,602,980.0 | -0.47% |
| 2026-04-30 | $95.26 | $92.18 | $3.08 | 4,730,900.0 | +2.68% |
| 2026-04-29 | $93.60 | $92.30 | $1.30 | 2,606,816.0 | -0.28% |
| 2026-04-28 | $93.76 | $92.48 | $1.28 | 2,627,605.0 | +0.48% |
| 2026-04-27 | $94.06 | $92.30 | $1.77 | 3,049,878.0 | -0.79% |
| 2026-04-24 | $94.08 | $93.08 | $1.00 | 2,723,284.0 | -0.76% |
| 2026-04-23 | $94.12 | $92.69 | $1.43 | 4,529,516.0 | +1.66% |
| 2026-04-22 | $94.55 | $92.18 | $2.37 | 2,827,820.0 | -0.83% |
| 2026-04-21 | $94.58 | $92.72 | $1.86 | 2,863,182.0 | -0.25% |
| 2026-04-20 | $94.43 | $93.07 | $1.36 | 3,512,848.0 | -0.68% |
| 2026-04-17 | $95.81 | $92.93 | $2.88 | 4,674,442.0 | -1.85% |
| 2026-04-16 | $96.05 | $94.66 | $1.39 | 3,610,897.0 | +0.34% |
| 2026-04-15 | $96.41 | $95.03 | $1.38 | 2,769,297.0 | -0.72% |
| 2026-04-14 | $96.27 | $95.09 | $1.18 | 3,757,272.0 | -0.07% |
| 2026-04-13 | $98.77 | $95.38 | $3.39 | 3,229,193.0 | -2.62% |
| 2026-04-10 | $100.2 | $98.69 | $1.47 | 1,880,232.0 | -0.93% |
| 2026-04-09 | $101.0 | $98.41 | $2.63 | 2,676,762.0 | +0.88% |
| 2026-04-08 | $98.89 | $96.27 | $2.62 | 2,853,131.0 | +0.43% |
| 2026-04-07 | $99.11 | $97.56 | $1.55 | 2,163,934.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $96.06 | $93.51 | $2.55 | 9,672,849.0 | -0.79% |
| 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% |
1.54%
1.31%
大文字化:
|
ボリューム (24 時間):