ストックスクリーナーアプリを入手
294.50
5.18%
14.50
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 |
|---|---|---|---|---|---|
| 2025-05-21 | $295.0 | $284.1 | $10.88 | 1,554.0 | +5.18% |
| 2025-05-15 | $280.0 | $265.4 | $14.58 | 202.0 | +4.48% |
| 2025-05-14 | $271.5 | $268.0 | $3.50 | 661.0 | -0.38% |
| 2025-05-13 | $269.2 | $265.3 | $3.90 | 453.0 | +1.47% |
| 2025-05-12 | $275.9 | $255.1 | $20.80 | 1,345.0 | -3.98% |
| 2025-05-09 | $290.0 | $276.1 | $13.89 | 622.0 | -3.29% |
| 2025-05-08 | $292.0 | $278.5 | $13.50 | 222.0 | -1.99% |
| 2025-05-07 | $291.3 | $273.0 | $18.30 | 649.0 | +3.39% |
| 2025-05-06 | $290.6 | $278.5 | $12.08 | 194.0 | -3.71% |
| 2025-05-05 | $292.6 | $282.4 | $10.25 | 316.0 | +1.13% |
| 2025-05-02 | $292.9 | $278.0 | $14.90 | 305.0 | +4.26% |
| 2025-05-01 | $283.0 | $273.0 | $10.00 | 141.0 | -0.04% |
| 2025-04-30 | $282.4 | $273.5 | $8.91 | 200.0 | +1.69% |
| 2025-04-29 | $273.0 | $273.0 | $0.00 | 4.00 | +0.34% |
| 2025-04-28 | $272.1 | $260.5 | $11.58 | 415.0 | +2.01% |
| 2025-04-25 | $275.6 | $265.0 | $10.59 | 290.0 | -1.21% |
| 2025-04-24 | $280.0 | $270.0 | $10.04 | 1,172.0 | -5.05% |
| 2025-04-23 | $287.4 | $280.0 | $7.45 | 665.0 | -3.23% |
| 2025-04-22 | $300.7 | $290.0 | $10.70 | 183.0 | -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 |
|---|---|---|---|---|---|
| 2025-05 | $295.0 | $255.1 | $39.95 | 6,664.0 | +6.08% |
| 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 | 1,906.0 | +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% |
0.46%
3.96%
大文字化:
|
ボリューム (24 時間):