ストックスクリーナーアプリを入手
90.20
1.57%
-1.44
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $92.50 | $90.09 | $2.41 | 3,898,660.0 | -1.57% |
| 2025-10-09 | $94.50 | $91.32 | $3.18 | 4,103,490.0 | -1.84% |
| 2025-10-08 | $95.72 | $93.36 | $2.36 | 4,820,702.0 | -0.69% |
| 2025-10-07 | $94.05 | $92.50 | $1.55 | 4,738,501.0 | +1.68% |
| 2025-10-06 | $92.49 | $91.22 | $1.27 | 2,862,948.0 | +1.12% |
| 2025-10-03 | $91.99 | $89.10 | $2.89 | 4,127,032.0 | +2.42% |
| 2025-10-02 | $89.69 | $88.43 | $1.26 | 3,580,275.0 | +0.02% |
| 2025-10-01 | $89.62 | $88.82 | $0.805 | 2,586,601.0 | -0.80% |
| 2025-09-30 | $90.53 | $89.16 | $1.37 | 3,511,894.0 | +0.31% |
| 2025-09-29 | $89.80 | $88.29 | $1.51 | 3,915,216.0 | +1.25% |
| 2025-09-26 | $88.66 | $86.50 | $2.16 | 3,502,337.0 | +2.43% |
| 2025-09-25 | $87.65 | $86.06 | $1.59 | 3,868,407.0 | -0.91% |
| 2025-09-24 | $87.36 | $85.97 | $1.39 | 4,355,458.0 | +1.43% |
| 2025-09-23 | $86.80 | $83.71 | $3.09 | 7,518,109.0 | +4.47% |
| 2025-09-22 | $83.00 | $81.98 | $1.02 | 6,043,665.0 | -1.00% |
| 2025-09-19 | $83.58 | $82.37 | $1.21 | 9,014,652.0 | +0.87% |
| 2025-09-18 | $82.93 | $81.72 | $1.20 | 5,863,585.0 | -0.21% |
| 2025-09-17 | $84.00 | $82.57 | $1.43 | 6,864,723.0 | -0.06% |
| 2025-09-16 | $83.60 | $82.57 | $1.03 | 4,362,828.0 | -0.83% |
| 2025-09-15 | $85.22 | $83.32 | $1.90 | 5,517,100.0 | -0.66% |
| 2025-09-12 | $84.32 | $83.11 | $1.21 | 3,204,554.0 | +0.56% |
| 2025-09-11 | $83.58 | $81.75 | $1.83 | 4,779,511.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $95.72 | $88.43 | $7.29 | 34,616,869.0 | +0.24% |
| 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% |
1.12%
3.43%
大文字化:
|
ボリューム (24 時間):