ストックスクリーナーアプリを入手
82.94
1.20%
-1.01
アフターアワーズ：
83.15
0.21
+0.25%
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 |
|---|---|---|---|---|---|
| 2024-09-18 | $84.10 | $82.25 | $1.84 | 1,908,806.0 | -1.20% |
| 2024-09-17 | $84.03 | $83.41 | $0.62 | 1,966,524.0 | +0.42% |
| 2024-09-16 | $84.29 | $83.30 | $0.995 | 1,951,923.0 | +0.76% |
| 2024-09-13 | $83.06 | $81.35 | $1.72 | 2,361,917.0 | +1.55% |
| 2024-09-12 | $81.83 | $81.00 | $0.835 | 2,258,606.0 | +0.41% |
| 2024-09-11 | $81.89 | $80.46 | $1.43 | 3,363,301.0 | -0.87% |
| 2024-09-10 | $83.82 | $81.42 | $2.40 | 3,016,271.0 | -1.04% |
| 2024-09-09 | $83.01 | $82.05 | $0.96 | 2,047,294.0 | +1.02% |
| 2024-09-06 | $83.26 | $82.08 | $1.18 | 1,943,890.0 | -1.19% |
| 2024-09-05 | $84.22 | $82.80 | $1.42 | 1,359,378.0 | -0.37% |
| 2024-09-04 | $84.28 | $82.83 | $1.45 | 1,660,312.0 | +0.93% |
| 2024-09-03 | $83.12 | $81.47 | $1.65 | 1,557,705.0 | +0.55% |
| 2024-08-30 | $82.46 | $81.28 | $1.18 | 2,773,159.0 | +0.69% |
| 2024-08-29 | $81.77 | $80.23 | $1.54 | 1,755,981.0 | -0.04% |
| 2024-08-28 | $82.28 | $81.32 | $0.96 | 2,732,805.0 | +0.00% |
| 2024-08-27 | $82.39 | $81.17 | $1.22 | 2,173,370.0 | -0.55% |
| 2024-08-26 | $82.57 | $81.46 | $1.11 | 1,739,197.0 | +0.86% |
| 2024-08-23 | $81.85 | $81.16 | $0.69 | 1,896,200.0 | +0.11% |
| 2024-08-22 | $81.42 | $80.63 | $0.79 | 1,847,687.0 | +0.41% |
| 2024-08-21 | $81.28 | $80.68 | $0.605 | 1,586,365.0 | +0.27% |
| 2024-08-20 | $81.15 | $80.47 | $0.676 | 1,628,080.0 | -0.14% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $84.29 | $80.46 | $3.83 | 27,304,733.0 | +0.92% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $168.2 | $153.2 | $15.07 | 23,441,306.0 | -7.01% |
| 2022-11 | $166.4 | $147.1 | $19.29 | 25,900,420.0 | +10.10% |
| 2022-10 | $158.8 | $136.5 | $22.25 | 30,451,208.0 | +0.67% |
| 2022-09 | $176.5 | $148.8 | $27.62 | 29,106,689.0 | -9.11% |
| 2022-08 | $171.7 | $157.7 | $13.94 | 24,688,177.0 | -0.50% |
| 2022-07 | $166.3 | $144.5 | $21.77 | 22,626,812.0 | +10.20% |
| 2022-06 | $164.5 | $136.8 | $27.73 | 27,548,836.0 | -8.18% |
| 2022-05 | $168.1 | $155.7 | $12.33 | 32,125,249.0 | +1.55% |
| 2022-04 | $173.3 | $161.1 | $12.23 | 30,764,995.0 | -4.02% |
| 2022-03 | $169.6 | $143.2 | $26.32 | 48,219,347.0 | +16.57% |
| 2022-02 | $145.7 | $131.0 | $14.69 | 28,047,170.0 | +4.39% |
| 2022-01 | $139.4 | $129.7 | $9.74 | 37,540,672.0 | +4.45% |
1.18%
0.10%
大文字化:
|
ボリューム (24 時間):