ストックスクリーナーアプリを入手
77.88
0.42%
-0.35
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 |
|---|---|---|---|---|---|
| 2025-05-21 | $78.57 | $77.62 | $0.95 | 699,367.0 | -0.42% |
| 2025-05-20 | $78.98 | $78.10 | $0.88 | 3,435,070.0 | -0.26% |
| 2025-05-19 | $78.47 | $77.12 | $1.35 | 4,004,570.0 | +1.06% |
| 2025-05-16 | $77.67 | $76.01 | $1.66 | 3,305,929.0 | +1.49% |
| 2025-05-15 | $76.68 | $75.00 | $1.68 | 2,891,761.0 | +2.15% |
| 2025-05-14 | $75.09 | $73.33 | $1.76 | 4,989,091.0 | -0.36% |
| 2025-05-13 | $76.60 | $75.04 | $1.56 | 4,249,760.0 | -0.71% |
| 2025-05-12 | $76.14 | $74.81 | $1.33 | 4,194,002.0 | +0.33% |
| 2025-05-09 | $76.34 | $74.84 | $1.50 | 3,066,177.0 | -0.46% |
| 2025-05-08 | $77.58 | $75.56 | $2.02 | 4,031,625.0 | -0.12% |
| 2025-05-07 | $76.30 | $74.52 | $1.78 | 4,618,374.0 | +1.05% |
| 2025-05-06 | $76.05 | $74.45 | $1.60 | 3,091,379.0 | -0.38% |
| 2025-05-05 | $75.73 | $74.55 | $1.19 | 3,187,701.0 | -0.15% |
| 2025-05-02 | $76.04 | $74.81 | $1.23 | 2,830,486.0 | +1.03% |
| 2025-05-01 | $75.22 | $73.44 | $1.78 | 3,277,862.0 | +0.58% |
| 2025-04-30 | $75.08 | $72.99 | $2.09 | 4,219,482.0 | -1.43% |
| 2025-04-29 | $76.06 | $75.14 | $0.92 | 3,461,451.0 | -0.33% |
| 2025-04-28 | $75.92 | $74.31 | $1.61 | 4,817,688.0 | +1.23% |
| 2025-04-25 | $75.23 | $74.21 | $1.02 | 4,122,665.0 | +0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $78.98 | $73.33 | $5.65 | 51,873,154.0 | +4.89% |
| 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% |
0.52%
0.12%
大文字化:
|
ボリューム (24 時間):