ストックスクリーナーアプリを入手
87.10
1.27%
1.09
アフターアワーズ：
87.00
-0.10
-0.11%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $87.51 | $85.58 | $1.93 | 4,415,841.0 | +1.27% |
| 2025-02-20 | $86.33 | $84.17 | $2.16 | 2,247,964.0 | +0.79% |
| 2025-02-19 | $85.61 | $84.50 | $1.11 | 3,055,688.0 | +0.85% |
| 2025-02-18 | $85.15 | $84.10 | $1.05 | 2,990,457.0 | +0.62% |
| 2025-02-14 | $85.07 | $83.85 | $1.22 | 3,403,466.0 | +0.29% |
| 2025-02-13 | $84.05 | $82.60 | $1.45 | 2,843,088.0 | +1.12% |
| 2025-02-12 | $83.16 | $82.00 | $1.16 | 2,280,620.0 | -0.60% |
| 2025-02-11 | $83.79 | $81.62 | $2.17 | 2,994,714.0 | +1.48% |
| 2025-02-10 | $82.79 | $81.23 | $1.56 | 2,621,845.0 | +0.28% |
| 2025-02-07 | $82.45 | $81.39 | $1.06 | 2,220,543.0 | -0.12% |
| 2025-02-06 | $83.00 | $81.76 | $1.24 | 2,306,686.0 | -0.27% |
| 2025-02-05 | $82.57 | $81.50 | $1.07 | 2,601,482.0 | +1.07% |
| 2025-02-04 | $83.57 | $81.30 | $2.27 | 3,669,315.0 | -1.40% |
| 2025-02-03 | $82.71 | $81.12 | $1.59 | 2,420,909.0 | -0.41% |
| 2025-01-31 | $83.93 | $82.61 | $1.32 | 2,472,111.0 | -0.43% |
| 2025-01-30 | $83.47 | $82.42 | $1.05 | 2,166,752.0 | +1.60% |
| 2025-01-29 | $83.00 | $81.83 | $1.17 | 2,518,235.0 | +0.28% |
| 2025-01-28 | $82.31 | $81.00 | $1.31 | 4,418,188.0 | -0.49% |
| 2025-01-27 | $83.02 | $80.23 | $2.79 | 5,977,861.0 | -0.68% |
| 2025-01-24 | $83.31 | $82.26 | $1.05 | 3,483,811.0 | -0.12% |
| 2025-01-23 | $83.53 | $82.52 | $1.01 | 4,517,127.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $87.51 | $81.12 | $6.39 | 44,488,459.0 | +5.03% |
| 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% |
1.29%
大文字化:
|
ボリューム (24 時間):