ストックスクリーナーアプリを入手
6.0902
2.79%
-0.1798
Sasol Ltd Adr (SSL) 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 |
|---|---|---|---|---|---|
| 2025-12-16 | $6.32 | $6.08 | $0.24 | 808,351.0 | -2.79% |
| 2025-12-15 | $6.27 | $6.13 | $0.14 | 642,040.0 | +0.16% |
| 2025-12-12 | $6.33 | $6.22 | $0.105 | 471,494.0 | -1.57% |
| 2025-12-11 | $6.43 | $6.24 | $0.19 | 763,033.0 | +1.11% |
| 2025-12-10 | $6.32 | $6.18 | $0.1356 | 590,403.0 | +1.45% |
| 2025-12-09 | $6.25 | $6.11 | $0.14 | 884,680.0 | +2.14% |
| 2025-12-08 | $6.19 | $6.07 | $0.12 | 947,766.0 | +1.17% |
| 2025-12-05 | $6.11 | $5.97 | $0.1355 | 1,082,249.0 | -2.28% |
| 2025-12-04 | $6.21 | $6.12 | $0.09 | 693,156.0 | -4.06% |
| 2025-12-03 | $6.46 | $6.35 | $0.105 | 702,556.0 | +1.91% |
| 2025-12-02 | $6.40 | $6.26 | $0.135 | 505,538.0 | -3.09% |
| 2025-12-01 | $6.58 | $6.47 | $0.11 | 781,418.0 | -0.31% |
| 2025-11-28 | $6.52 | $6.43 | $0.09 | 314,858.0 | -0.31% |
| 2025-11-26 | $6.54 | $6.41 | $0.13 | 615,608.0 | +2.52% |
| 2025-11-25 | $6.40 | $6.32 | $0.078 | 982,407.0 | -3.05% |
| 2025-11-24 | $6.61 | $6.49 | $0.115 | 819,893.0 | -3.53% |
| 2025-11-21 | $6.84 | $6.68 | $0.165 | 695,903.0 | -0.29% |
| 2025-11-20 | $7.11 | $6.79 | $0.315 | 1,272,139.0 | -6.58% |
| 2025-11-19 | $7.36 | $7.25 | $0.11 | 695,277.0 | -0.95% |
| 2025-11-18 | $7.39 | $7.15 | $0.24 | 1,199,257.0 | +3.22% |
Sasol Ltd Adr (SSL) 株の年ごとの株価履歴
この詳細な分析では、Sasol Ltd Adr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SSL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、Sasol Ltd Adr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Sasol Ltd Adr (SSL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.58 | $5.97 | $0.6099 | 8,872,684.0 | -6.23% |
| 2025-11 | $7.39 | $6.13 | $1.26 | 20,655,883.0 | +2.69% |
| 2025-10 | $6.65 | $5.24 | $1.41 | 26,951,286.0 | +1.77% |
| 2025-09 | $7.25 | $6.11 | $1.14 | 26,620,397.0 | -7.72% |
| 2025-08 | $7.05 | $4.77 | $2.28 | 28,210,507.0 | +31.64% |
| 2025-07 | $5.50 | $4.41 | $1.09 | 25,438,944.0 | +15.84% |
| 2025-06 | $5.51 | $4.30 | $1.21 | 27,322,816.0 | -0.45% |
| 2025-05 | $4.77 | $3.41 | $1.36 | 21,217,525.0 | +27.59% |
| 2025-04 | $4.38 | $2.78 | $1.60 | 32,059,791.0 | -17.73% |
| 2025-03 | $4.52 | $4.06 | $0.46 | 15,557,531.0 | -3.20% |
| 2025-02 | $4.89 | $4.20 | $0.69 | 19,254,022.0 | -7.02% |
| 2025-01 | $5.55 | $4.29 | $1.26 | 27,301,913.0 | +3.07% |
2024年のSasol Ltd Adr (SSL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $4.38 | $1.16 | 20,428,381.0 | -10.98% |
| 2024-11 | $6.22 | $4.90 | $1.32 | 18,915,492.0 | -12.26% |
| 2024-10 | $7.34 | $5.57 | $1.77 | 20,012,578.0 | -15.53% |
| 2024-09 | $7.40 | $6.55 | $0.85 | 14,635,510.0 | -11.17% |
| 2024-08 | $8.40 | $6.87 | $1.53 | 11,336,158.0 | -5.58% |
| 2024-07 | $8.15 | $7.18 | $0.97 | 11,967,838.0 | +5.91% |
| 2024-06 | $7.90 | $6.21 | $1.69 | 13,005,705.0 | +11.58% |
| 2024-05 | $7.61 | $6.65 | $0.96 | 12,626,442.0 | -2.99% |
| 2024-04 | $9.33 | $6.78 | $2.55 | 17,633,698.0 | -9.99% |
| 2024-03 | $8.01 | $7.10 | $0.906 | 11,357,276.0 | +3.03% |
| 2024-02 | $8.75 | $7.30 | $1.45 | 14,242,294.0 | -11.35% |
| 2024-01 | $10.14 | $8.18 | $1.96 | 13,023,445.0 | -13.98% |
2023年のSasol Ltd Adr (SSL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.32 | $8.85 | $2.47 | 14,561,679.0 | -9.88% |
| 2023-11 | $12.98 | $11.01 | $1.98 | 7,553,365.0 | -11.83% |
| 2023-10 | $14.13 | $12.08 | $2.05 | 6,530,974.0 | -8.49% |
| 2023-09 | $13.91 | $12.56 | $1.35 | 6,598,869.0 | +6.05% |
| 2023-08 | $14.26 | $12.41 | $1.85 | 8,493,536.0 | -8.39% |
| 2023-07 | $14.14 | $11.97 | $2.17 | 7,078,347.0 | +13.65% |
| 2023-06 | $14.49 | $11.62 | $2.87 | 5,925,628.0 | +7.09% |
| 2023-05 | $13.07 | $11.56 | $1.51 | 5,541,839.0 | -11.21% |
| 2023-04 | $14.34 | $12.44 | $1.90 | 5,806,287.0 | -4.62% |
| 2023-03 | $15.23 | $12.00 | $3.23 | 8,285,153.0 | -5.54% |
| 2023-02 | $18.50 | $14.32 | $4.18 | 4,293,427.0 | -21.12% |
| 2023-01 | $18.70 | $15.17 | $3.53 | 4,115,467.0 | +16.61% |
0.31%
0.34%
大文字化:
|
ボリューム (24 時間):