ストックスクリーナーアプリを入手
313.95
1.27%
3.95
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $320.0 | $311.2 | $8.76 | 250.0 | +1.27% |
| 2026-04-02 | $310.0 | $304.7 | $5.30 | 8.00 | +0.97% |
| 2026-04-01 | $323.3 | $295.2 | $28.09 | 455.0 | +3.82% |
| 2026-03-31 | $295.7 | $280.5 | $15.20 | 302.0 | +5.52% |
| 2026-03-30 | $291.7 | $280.2 | $11.50 | 607.0 | +2.65% |
| 2026-03-27 | $276.1 | $272.1 | $4.02 | 89.00 | -3.81% |
| 2026-03-26 | $291.8 | $280.0 | $11.75 | 176.0 | +0.68% |
| 2026-03-25 | $286.1 | $281.6 | $4.50 | 172.0 | +2.06% |
| 2026-03-24 | $280.6 | $275.0 | $5.56 | 122.0 | -2.98% |
| 2026-03-23 | $284.9 | $284.7 | $0.22 | 1,124.0 | +2.41% |
| 2026-03-20 | $288.0 | $278.0 | $10.00 | 37.00 | -3.52% |
| 2026-03-19 | $288.1 | $288.1 | $0.010 | 160.0 | -0.02% |
| 2026-03-18 | $290.0 | $288.2 | $1.80 | 9.00 | -0.70% |
| 2026-03-17 | $290.2 | $285.8 | $4.48 | 37.00 | +4.05% |
| 2026-03-16 | $287.9 | $278.9 | $9.00 | 263.0 | -4.19% |
| 2026-03-12 | $298.8 | $290.7 | $8.14 | 196.0 | +0.36% |
| 2026-03-11 | $296.6 | $290.1 | $6.47 | 36.00 | -0.46% |
| 2026-03-10 | $291.4 | $289.5 | $1.94 | 195.0 | -2.85% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $323.3 | $295.2 | $28.09 | 713.0 | +6.17% |
| 2026-03 | $300.0 | $271.2 | $28.78 | 4,234.0 | +3.45% |
| 2026-02 | $313.1 | $285.9 | $27.30 | 324.0 | -7.16% |
| 2026-01 | $323.4 | $267.7 | $55.65 | 7,783.0 | +15.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $282.4 | $247.0 | $35.41 | 53,800.0 | +3.98% |
| 2025-11 | $297.4 | $247.0 | $50.42 | 4,415.0 | -10.02% |
| 2025-10 | $333.4 | $280.5 | $52.88 | 20,208.0 | -6.97% |
| 2025-09 | $318.7 | $250.0 | $68.67 | 291,424.0 | +18.06% |
| 2025-08 | $287.4 | $253.6 | $33.86 | 6,745.0 | -1.55% |
| 2025-07 | $300.0 | $264.8 | $35.21 | 6,609.0 | -9.23% |
| 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% |
21.05%
0.53%
大文字化:
|
ボリューム (24 時間):