ストックスクリーナーアプリを入手
74.85
0.58%
0.33
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 |
|---|---|---|---|---|---|
| 2025-04-25 | $75.23 | $74.21 | $1.02 | 2,241,698.0 | +0.50% |
| 2025-04-24 | $74.76 | $72.70 | $2.06 | 4,021,178.0 | +1.65% |
| 2025-04-23 | $74.25 | $72.56 | $1.69 | 4,059,832.0 | +1.38% |
| 2025-04-22 | $72.45 | $70.95 | $1.50 | 4,965,332.0 | +2.63% |
| 2025-04-21 | $71.07 | $69.08 | $1.99 | 5,086,123.0 | -0.93% |
| 2025-04-17 | $71.96 | $70.22 | $1.74 | 3,594,556.0 | +1.04% |
| 2025-04-16 | $71.26 | $69.70 | $1.56 | 3,025,846.0 | +0.24% |
| 2025-04-15 | $70.53 | $69.66 | $0.87 | 2,897,857.0 | +0.70% |
| 2025-04-14 | $70.14 | $68.58 | $1.56 | 3,743,778.0 | +2.08% |
| 2025-04-11 | $68.62 | $65.65 | $2.97 | 4,169,430.0 | +2.11% |
| 2025-04-10 | $67.87 | $65.07 | $2.80 | 5,999,672.0 | -1.70% |
| 2025-04-09 | $68.31 | $62.38 | $5.93 | 5,983,180.0 | +6.71% |
| 2025-04-08 | $66.13 | $62.66 | $3.47 | 4,761,882.0 | -0.20% |
| 2025-04-07 | $66.42 | $61.90 | $4.52 | 9,769,713.0 | -2.99% |
| 2025-04-04 | $70.45 | $65.36 | $5.09 | 6,643,837.0 | -6.86% |
| 2025-04-03 | $73.42 | $70.65 | $2.77 | 6,680,574.0 | -2.90% |
| 2025-04-02 | $73.11 | $71.12 | $1.99 | 4,726,044.0 | +1.79% |
| 2025-04-01 | $71.68 | $70.35 | $1.33 | 5,647,795.0 | +0.28% |
| 2025-03-31 | $71.64 | $69.74 | $1.90 | 5,007,342.0 | +2.34% |
| 2025-03-28 | $70.50 | $69.62 | $0.88 | 3,113,963.0 | -0.47% |
| 2025-03-27 | $70.72 | $69.92 | $0.80 | 3,975,050.0 | -1.00% |
| 2025-03-26 | $70.98 | $69.30 | $1.68 | 4,646,827.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $75.23 | $61.90 | $13.33 | 88,018,327.0 | +4.95% |
| 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% |
0.21%
0.21%
大文字化:
|
ボリューム (24 時間):