ストックスクリーナーアプリを入手
16.99
5.02%
0.8115
Subsea 7 S.A. ADR (SUBCY) 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 |
|---|---|---|---|---|---|
| 2025-05-29 | $17.67 | $16.81 | $0.86 | 3,172.0 | +5.02% |
| 2025-05-23 | $16.22 | $15.97 | $0.25 | 10,435.0 | -0.37% |
| 2025-05-22 | $16.26 | $16.17 | $0.092 | 8,729.0 | -0.31% |
| 2025-05-21 | $16.40 | $16.29 | $0.11 | 5,324.0 | +0.06% |
| 2025-05-20 | $16.28 | $16.12 | $0.16 | 10,755.0 | +0.93% |
| 2025-05-19 | $16.36 | $16.05 | $0.31 | 28,120.0 | +1.13% |
| 2025-05-16 | $15.98 | $15.87 | $0.115 | 13,501.0 | +1.92% |
| 2025-05-15 | $15.75 | $15.63 | $0.12 | 5,487.0 | -5.72% |
| 2025-05-14 | $16.74 | $16.50 | $0.24 | 7,816.0 | +0.48% |
| 2025-05-13 | $16.57 | $16.43 | $0.135 | 3,526.0 | +2.35% |
| 2025-05-12 | $16.45 | $16.03 | $0.42 | 26,573.0 | +1.99% |
| 2025-05-09 | $15.92 | $15.82 | $0.095 | 1,950.0 | +4.05% |
| 2025-05-08 | $15.33 | $15.00 | $0.33 | 5,436.0 | -0.20% |
| 2025-05-07 | $15.65 | $15.24 | $0.41 | 7,940.0 | +0.46% |
| 2025-05-06 | $15.50 | $15.15 | $0.35 | 19,011.0 | -0.85% |
| 2025-05-05 | $15.37 | $15.27 | $0.10 | 21,923.0 | +0.12% |
| 2025-05-02 | $15.64 | $15.19 | $0.456 | 7,641.0 | +1.88% |
| 2025-05-01 | $15.12 | $15.00 | $0.12 | 2,379.0 | +1.01% |
| 2025-04-30 | $15.18 | $14.85 | $0.33 | 18,917.0 | -0.67% |
Subsea 7 S.A. ADR (SUBCY) 株の年ごとの株価履歴
この詳細な分析では、Subsea 7 S.A. 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SUBCY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、Subsea 7 S.A. 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Subsea 7 S.A. ADR (SUBCY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $17.67 | $15.00 | $2.67 | 189,718.0 | +14.42% |
| 2025-04 | $15.92 | $12.15 | $3.77 | 149,544.0 | -6.72% |
| 2025-03 | $16.46 | $14.18 | $2.28 | 110,425.0 | +4.33% |
| 2025-02 | $17.00 | $15.17 | $1.83 | 105,248.0 | -7.30% |
| 2025-01 | $17.47 | $16.37 | $1.10 | 104,254.0 | +4.26% |
2024年のSubsea 7 S.A. ADR (SUBCY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $16.21 | $15.23 | $0.98 | 80,573.0 | +0.45% |
| 2024-11 | $16.72 | $15.21 | $1.51 | 121,596.0 | +2.75% |
| 2024-10 | $17.45 | $15.07 | $2.38 | 134,654.0 | -4.79% |
| 2024-09 | $18.07 | $15.91 | $2.16 | 146,532.0 | -8.90% |
| 2024-08 | $18.87 | $16.97 | $1.90 | 578,720.0 | -8.88% |
| 2024-07 | $19.60 | $18.32 | $1.28 | 1,307,137.0 | +2.65% |
| 2024-06 | $18.86 | $17.30 | $1.56 | 97,338.0 | +2.48% |
| 2024-05 | $18.47 | $16.03 | $2.44 | 937,805.0 | +13.75% |
| 2024-04 | $16.96 | $15.71 | $1.25 | 462,482.0 | +1.12% |
| 2024-03 | $16.40 | $14.85 | $1.55 | 218,820.0 | +9.97% |
| 2024-02 | $14.71 | $12.68 | $2.03 | 214,441.0 | +8.02% |
| 2024-01 | $15.10 | $13.47 | $1.63 | 314,798.0 | -7.15% |
2023年のSubsea 7 S.A. ADR (SUBCY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.75 | $12.91 | $1.84 | 908,425.0 | +5.51% |
| 2023-11 | $14.32 | $12.80 | $1.52 | 406,556.0 | +5.20% |
| 2023-10 | $13.77 | $12.38 | $1.39 | 411,981.0 | -4.95% |
| 2023-09 | $14.24 | $13.14 | $1.10 | 740,748.0 | +5.65% |
| 2023-08 | $13.56 | $12.12 | $1.44 | 1,698,570.0 | -2.87% |
| 2023-07 | $13.80 | $12.29 | $1.51 | 112,942.0 | +7.19% |
| 2023-06 | $12.65 | $9.85 | $2.80 | 561,075.0 | +24.13% |
| 2023-05 | $11.73 | $9.99 | $1.74 | 141,833.0 | -12.28% |
| 2023-04 | $12.49 | $10.77 | $1.72 | 133,147.0 | -3.04% |
| 2023-03 | $14.27 | $11.09 | $3.18 | 343,896.0 | -8.22% |
| 2023-02 | $13.37 | $11.50 | $1.87 | 311,762.0 | +4.12% |
| 2023-01 | $12.75 | $10.64 | $2.11 | 192,728.0 | +8.40% |
1.40%
0.56%
大文字化:
|
ボリューム (24 時間):