ストックスクリーナーアプリを入手
267.12
1.48%
4.04
Steris Plc (STE) 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 |
|---|---|---|---|---|---|
| 2025-11-25 | $267.4 | $263.6 | $3.81 | 131,578.0 | +1.51% |
| 2025-11-24 | $265.3 | $262.1 | $3.26 | 977,125.0 | -0.08% |
| 2025-11-21 | $264.2 | $256.4 | $7.77 | 975,948.0 | +2.46% |
| 2025-11-20 | $258.2 | $253.8 | $4.42 | 623,454.0 | +0.89% |
| 2025-11-19 | $259.0 | $252.2 | $6.86 | 652,634.0 | -0.89% |
| 2025-11-18 | $258.6 | $255.9 | $2.72 | 543,713.0 | -0.00% |
| 2025-11-17 | $260.1 | $256.8 | $3.26 | 532,853.0 | -0.54% |
| 2025-11-14 | $261.1 | $256.7 | $4.34 | 504,211.0 | -0.78% |
| 2025-11-13 | $268.0 | $260.2 | $7.77 | 973,904.0 | -2.82% |
| 2025-11-12 | $268.3 | $265.0 | $3.29 | 706,773.0 | +0.48% |
| 2025-11-11 | $267.5 | $263.7 | $3.85 | 809,704.0 | +1.02% |
| 2025-11-10 | $264.8 | $257.1 | $7.69 | 1,080,524.0 | +0.09% |
| 2025-11-07 | $264.7 | $258.5 | $6.13 | 897,236.0 | +1.43% |
| 2025-11-06 | $265.6 | $247.0 | $18.56 | 1,610,523.0 | +6.94% |
| 2025-11-05 | $244.3 | $239.2 | $5.10 | 1,086,010.0 | +0.55% |
| 2025-11-04 | $243.0 | $236.0 | $7.00 | 727,232.0 | +1.91% |
| 2025-11-03 | $237.4 | $233.3 | $4.13 | 746,016.0 | +0.69% |
| 2025-10-31 | $237.0 | $232.2 | $4.84 | 604,232.0 | -0.21% |
| 2025-10-30 | $239.4 | $235.4 | $4.02 | 697,851.0 | -0.25% |
| 2025-10-29 | $241.0 | $236.0 | $5.00 | 541,605.0 | -1.83% |
| 2025-10-28 | $242.8 | $238.2 | $4.62 | 1,475,946.0 | +0.12% |
Steris Plc (STE) 株の年ごとの株価履歴
この詳細な分析では、Steris Plc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STE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、Steris Plc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Steris Plc (STE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $268.3 | $233.3 | $35.02 | 13,579,438.0 | +13.30% |
| 2025-10 | $249.4 | $232.2 | $17.25 | 13,562,356.0 | -4.74% |
| 2025-09 | $253.0 | $238.4 | $14.60 | 11,704,329.0 | +0.97% |
| 2025-08 | $252.5 | $220.6 | $31.91 | 11,375,425.0 | +8.20% |
| 2025-07 | $243.1 | $222.4 | $20.63 | 14,144,248.0 | -5.72% |
| 2025-06 | $245.0 | $234.1 | $10.92 | 10,789,726.0 | -2.03% |
| 2025-05 | $252.8 | $218.4 | $34.43 | 15,910,057.0 | +9.11% |
| 2025-04 | $229.0 | $204.9 | $24.11 | 13,172,878.0 | -0.84% |
| 2025-03 | $236.8 | $215.9 | $20.89 | 12,058,947.0 | +3.37% |
| 2025-02 | $227.4 | $214.2 | $13.16 | 8,712,180.0 | -0.63% |
| 2025-01 | $224.8 | $201.0 | $23.82 | 8,516,798.0 | +7.34% |
2024年のSteris Plc (STE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $220.3 | $202.7 | $17.56 | 10,348,517.0 | -6.38% |
| 2024-11 | $235.0 | $208.9 | $26.04 | 14,482,062.0 | -1.26% |
| 2024-10 | $241.8 | $219.7 | $22.17 | 10,426,757.0 | -8.53% |
| 2024-09 | $248.2 | $235.2 | $13.03 | 8,460,108.0 | +0.60% |
| 2024-08 | $243.4 | $227.2 | $16.16 | 9,211,702.0 | +0.98% |
| 2024-07 | $241.8 | $211.4 | $30.40 | 8,727,468.0 | +8.75% |
| 2024-06 | $230.8 | $213.6 | $17.13 | 9,020,909.0 | -1.50% |
| 2024-05 | $239.2 | $203.7 | $35.46 | 13,269,070.0 | +8.96% |
| 2024-04 | $224.5 | $197.8 | $26.64 | 12,018,907.0 | -9.01% |
| 2024-03 | $235.0 | $219.5 | $15.54 | 8,256,659.0 | -3.47% |
| 2024-02 | $238.5 | $210.0 | $28.51 | 9,499,659.0 | +6.38% |
| 2024-01 | $225.9 | $212.7 | $13.15 | 8,169,300.0 | -0.41% |
2023年のSteris Plc (STE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $225.0 | $195.5 | $29.50 | 9,678,738.0 | +9.41% |
| 2023-11 | $218.9 | $195.5 | $23.43 | 10,990,516.0 | -4.31% |
| 2023-10 | $229.2 | $206.6 | $22.61 | 7,556,985.0 | -4.30% |
| 2023-09 | $233.6 | $216.3 | $17.34 | 7,116,393.0 | -4.43% |
| 2023-08 | $254.0 | $220.6 | $33.39 | 7,518,702.0 | +1.79% |
| 2023-07 | $234.2 | $214.5 | $19.62 | 8,070,669.0 | +0.25% |
| 2023-06 | $226.2 | $199.1 | $27.16 | 9,434,899.0 | +12.51% |
| 2023-05 | $212.8 | $185.2 | $27.59 | 10,712,042.0 | +6.06% |
| 2023-04 | $197.3 | $180.5 | $16.80 | 6,564,699.0 | -1.43% |
| 2023-03 | $191.4 | $173.2 | $18.18 | 12,137,002.0 | +1.73% |
| 2023-02 | $221.9 | $183.9 | $37.97 | 13,197,971.0 | -8.95% |
| 2023-01 | $208.8 | $184.2 | $24.65 | 8,388,076.0 | +11.81% |
1.50%
大文字化:
|
ボリューム (24 時間):