ストックスクリーナーアプリを入手
274.00
4.82%
-13.88
アフターアワーズ：
304.90
30.90
+11.28%
Thales S.A. (THLEF) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $274.0 | $264.8 | $9.21 | 158.0 | -4.82% |
| 2025-07-25 | $293.8 | $281.0 | $12.75 | 418.0 | +1.03% |
| 2025-07-24 | $287.0 | $279.4 | $7.61 | 77.00 | -0.05% |
| 2025-07-23 | $286.0 | $278.5 | $7.50 | 266.0 | -0.32% |
| 2025-07-22 | $287.0 | $276.6 | $10.42 | 74.00 | -1.07% |
| 2025-07-21 | $296.1 | $283.6 | $12.55 | 162.0 | -0.19% |
| 2025-07-18 | $296.8 | $289.0 | $7.83 | 594.0 | +0.71% |
| 2025-07-17 | $291.0 | $285.0 | $6.00 | 153.0 | +0.88% |
| 2025-07-16 | $286.8 | $285.0 | $1.80 | 219.0 | -0.68% |
| 2025-07-15 | $299.1 | $287.1 | $12.06 | 261.0 | -4.31% |
| 2025-07-14 | $300.0 | $294.5 | $5.50 | 126.0 | +3.26% |
| 2025-07-11 | $298.0 | $290.5 | $7.49 | 137.0 | -0.61% |
| 2025-07-10 | $296.3 | $283.5 | $12.82 | 45.00 | +0.61% |
| 2025-07-09 | $294.5 | $285.0 | $9.50 | 252.0 | +0.41% |
| 2025-07-08 | $300.0 | $289.0 | $11.00 | 140.0 | +0.94% |
| 2025-07-07 | $297.5 | $286.1 | $11.36 | 252.0 | +0.17% |
| 2025-07-03 | $296.6 | $272.6 | $23.99 | 17.00 | +0.39% |
Thales S.A. (THLEF) 株の年ごとの株価履歴
この詳細な分析では、Thales S.A.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THLEF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、Thales S.A.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Thales S.A. (THLEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $300.0 | $264.8 | $35.21 | 3,977.0 | -6.15% |
| 2025-06 | $320.4 | $274.7 | $45.65 | 7,903.0 | -5.72% |
| 2025-05 | $315.0 | $255.1 | $59.94 | 48,156.0 | +11.54% |
| 2025-04 | $303.7 | $235.0 | $68.68 | 16,765.0 | +4.36% |
| 2025-03 | $280.6 | $231.0 | $49.55 | 60,417.0 | +36.42% |
| 2025-02 | $203.8 | $182.4 | $21.37 | 23,448.0 | +21.12% |
| 2025-01 | $161.0 | $142.0 | $19.00 | 1,935.0 | +13.54% |
2024年のThales S.A. (THLEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $153.9 | $137.0 | $16.96 | 9,905.0 | -0.14% |
| 2024-11 | $166.4 | $145.4 | $21.04 | 2,744.0 | -11.58% |
| 2024-10 | $168.1 | $158.6 | $9.50 | 860.0 | +2.14% |
| 2024-09 | $165.7 | $161.0 | $4.74 | 1,904.0 | -3.74% |
| 2024-08 | $167.2 | $165.0 | $2.25 | 4,222.0 | +4.26% |
| 2024-07 | $160.4 | $160.4 | $0.00 | 163.0 | +0.57% |
| 2024-06 | $183.0 | $159.5 | $23.50 | 3,666.0 | -10.94% |
| 2024-05 | $181.5 | $176.9 | $4.60 | 3,514.0 | +8.48% |
| 2024-04 | $170.4 | $165.1 | $5.35 | 223.0 | -4.62% |
| 2024-03 | $173.1 | $173.1 | $0.00 | 100.0 | +18.03% |
| 2024-02 | $152.4 | $141.1 | $11.32 | 14,522.0 | -2.61% |
| 2024-01 | $150.6 | $144.2 | $6.34 | 769.0 | -0.33% |
2023年のThales S.A. (THLEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $151.1 | $150.8 | $0.34 | 434.0 | -0.79% |
| 2023-11 | $152.4 | $146.0 | $6.37 | 4,005.0 | +0.73% |
| 2023-10 | $151.2 | $137.4 | $13.80 | 7,666.0 | +7.50% |
| 2023-09 | $146.0 | $140.7 | $5.38 | 799.0 | -3.00% |
| 2023-08 | $145.4 | $141.9 | $3.55 | 672.0 | -4.92% |
| 2023-07 | $158.1 | $143.6 | $14.47 | 737.0 | +1.78% |
| 2023-06 | $149.8 | $145.2 | $4.68 | 12,332.0 | +6.26% |
| 2023-05 | $149.6 | $141.0 | $8.55 | 1,426.0 | -5.63% |
| 2023-04 | $157.1 | $149.4 | $7.68 | 854.0 | +4.92% |
| 2023-03 | $148.5 | $134.2 | $14.25 | 3,361.0 | +2.18% |
| 2023-02 | $145.0 | $136.3 | $8.65 | 1,614.0 | +2.67% |
| 2023-01 | $136.0 | $123.8 | $12.25 | 2,386.0 | +9.04% |
3.42%
5.71%
大文字化:
|
ボリューム (24 時間):