ストックスクリーナーアプリを入手
381.63
0.84%
3.1133
Stryker Corp (SYK) 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 |
|---|---|---|---|---|---|
| 2025-08-15 | $383.1 | $378.7 | $4.44 | 622,662.0 | +0.78% |
| 2025-08-14 | $379.4 | $374.5 | $4.92 | 1,614,484.0 | -0.11% |
| 2025-08-13 | $379.3 | $374.5 | $4.80 | 1,504,985.0 | +0.62% |
| 2025-08-12 | $379.2 | $374.7 | $4.49 | 945,700.0 | -0.02% |
| 2025-08-11 | $379.3 | $375.3 | $4.02 | 1,127,973.0 | -0.24% |
| 2025-08-08 | $379.8 | $376.1 | $3.75 | 972,157.0 | +0.32% |
| 2025-08-07 | $381.3 | $373.7 | $7.62 | 1,191,763.0 | +0.38% |
| 2025-08-06 | $381.2 | $374.3 | $6.92 | 1,478,118.0 | -1.55% |
| 2025-08-05 | $382.8 | $379.1 | $3.70 | 1,049,679.0 | -0.17% |
| 2025-08-04 | $384.5 | $378.2 | $6.23 | 1,354,385.0 | +0.98% |
| 2025-08-01 | $383.1 | $372.3 | $10.77 | 3,011,958.0 | -3.80% |
| 2025-07-31 | $402.0 | $392.1 | $9.92 | 2,329,930.0 | -1.92% |
| 2025-07-30 | $403.2 | $398.0 | $5.22 | 1,077,165.0 | -0.04% |
| 2025-07-29 | $403.9 | $399.3 | $4.61 | 970,363.0 | -0.03% |
| 2025-07-28 | $404.1 | $399.2 | $4.89 | 888,446.0 | -0.70% |
| 2025-07-25 | $403.8 | $396.4 | $7.39 | 963,209.0 | +1.73% |
| 2025-07-24 | $402.6 | $396.3 | $6.33 | 1,711,782.0 | -1.07% |
| 2025-07-23 | $401.6 | $398.9 | $2.68 | 550,490.0 | +1.46% |
| 2025-07-22 | $395.7 | $389.5 | $6.18 | 1,016,209.0 | +2.02% |
| 2025-07-21 | $391.6 | $386.7 | $4.89 | 791,518.0 | -0.53% |
| 2025-07-18 | $393.0 | $387.9 | $5.14 | 1,716,280.0 | +0.13% |
| 2025-07-17 | $392.0 | $385.2 | $6.86 | 1,039,855.0 | -0.50% |
| 2025-07-16 | $391.4 | $385.9 | $5.49 | 1,067,402.0 | +0.07% |
Stryker Corp (SYK) 株の年ごとの株価履歴
この詳細な分析では、Stryker Corp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SYK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、Stryker Corp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Stryker Corp (SYK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $384.5 | $372.3 | $12.14 | 14,873,864.0 | -2.87% |
| 2025-07 | $404.1 | $385.2 | $18.95 | 25,044,403.0 | -0.73% |
| 2025-06 | $396.2 | $370.9 | $25.40 | 23,799,017.0 | +3.39% |
| 2025-05 | $394.9 | $363.1 | $31.84 | 28,442,159.0 | +2.33% |
| 2025-04 | $378.4 | $329.2 | $49.19 | 41,506,169.0 | +0.45% |
| 2025-03 | $398.0 | $360.0 | $38.01 | 30,218,004.0 | -3.61% |
| 2025-02 | $400.2 | $379.4 | $20.89 | 21,565,671.0 | -1.30% |
| 2025-01 | $406.2 | $351.9 | $54.34 | 30,711,879.0 | +8.68% |
2024年のStryker Corp (SYK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $394.1 | $356.0 | $38.14 | 21,737,339.0 | -7.62% |
| 2024-11 | $398.2 | $357.8 | $40.42 | 26,174,900.0 | +10.07% |
| 2024-10 | $373.7 | $343.9 | $29.78 | 23,212,685.0 | -1.38% |
| 2024-09 | $374.6 | $354.2 | $20.45 | 20,937,847.0 | +0.23% |
| 2024-08 | $360.8 | $314.9 | $45.89 | 25,896,482.0 | +10.07% |
| 2024-07 | $346.1 | $320.0 | $26.07 | 27,992,083.0 | -3.76% |
| 2024-06 | $351.6 | $336.1 | $15.44 | 19,923,453.0 | -0.25% |
| 2024-05 | $344.9 | $320.7 | $24.15 | 32,255,297.0 | +1.36% |
| 2024-04 | $357.1 | $323.8 | $33.40 | 25,648,346.0 | -5.97% |
| 2024-03 | $361.4 | $347.1 | $14.33 | 21,256,606.0 | +2.52% |
| 2024-02 | $357.4 | $333.9 | $23.48 | 26,272,482.0 | +4.05% |
| 2024-01 | $342.8 | $292.4 | $50.37 | 32,409,761.0 | +12.03% |
2023年のStryker Corp (SYK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $301.4 | $285.8 | $15.58 | 26,767,931.0 | +1.06% |
| 2023-11 | $296.5 | $266.9 | $29.53 | 29,773,157.0 | +9.66% |
| 2023-10 | $276.1 | $250.0 | $26.16 | 42,126,768.0 | -1.12% |
| 2023-09 | $301.6 | $263.1 | $38.43 | 27,816,674.0 | -3.63% |
| 2023-08 | $292.5 | $271.9 | $20.64 | 27,553,552.0 | +0.05% |
| 2023-07 | $304.9 | $280.9 | $24.03 | 25,377,586.0 | -7.11% |
| 2023-06 | $306.9 | $272.5 | $34.44 | 26,775,215.0 | +10.71% |
| 2023-05 | $301.5 | $267.8 | $33.70 | 29,065,665.0 | -8.03% |
| 2023-04 | $306.6 | $280.1 | $26.42 | 22,084,485.0 | +4.97% |
| 2023-03 | $285.7 | $257.7 | $28.02 | 28,992,676.0 | +8.59% |
| 2023-02 | $284.0 | $257.4 | $26.63 | 27,033,513.0 | +3.57% |
| 2023-01 | $265.0 | $243.8 | $21.19 | 27,219,485.0 | +3.81% |
1.31%
0.66%
大文字化:
|
ボリューム (24 時間):