ストックスクリーナーアプリを入手
258.10
5.92%
-16.25
アフターアワーズ：
288.15
30.05
+11.64%
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 |
|---|---|---|---|---|---|
| 2026-05-15 | $264.1 | $252.6 | $11.52 | 111.0 | -5.92% |
| 2026-05-08 | $274.4 | $269.0 | $5.34 | 41.00 | -0.16% |
| 2026-05-07 | $292.6 | $270.0 | $22.55 | 60.00 | -1.45% |
| 2026-05-06 | $278.9 | $278.9 | $0.00 | 388.0 | +3.28% |
| 2026-05-05 | $275.2 | $270.0 | $5.18 | 735.0 | -0.04% |
| 2026-05-04 | $282.5 | $269.0 | $13.49 | 207.0 | +0.00% |
| 2026-05-01 | $282.4 | $270.1 | $12.30 | 61.00 | -1.70% |
| 2026-04-30 | $274.9 | $272.8 | $2.12 | 274.0 | -2.34% |
| 2026-04-29 | $281.4 | $265.0 | $16.35 | 285.0 | +4.94% |
| 2026-04-28 | $280.0 | $268.1 | $11.90 | 195.0 | -1.85% |
| 2026-04-27 | $277.0 | $270.6 | $6.40 | 313.0 | -2.17% |
| 2026-04-24 | $285.9 | $270.5 | $15.37 | 135.0 | -2.72% |
| 2026-04-23 | $287.0 | $281.0 | $6.00 | 65.00 | -0.42% |
| 2026-04-22 | $288.2 | $281.5 | $6.70 | 212.0 | -0.62% |
| 2026-04-21 | $305.7 | $285.7 | $19.95 | 653.0 | -7.83% |
| 2026-04-20 | $324.3 | $309.7 | $14.60 | 30.00 | +1.99% |
| 2026-04-17 | $330.6 | $308.5 | $22.08 | 94.00 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $292.6 | $252.6 | $39.96 | 1,603.0 | -6.07% |
| 2026-04 | $330.6 | $265.0 | $65.58 | 4,318.0 | -7.08% |
| 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% |
9.09%
3.46%
大文字化:
|
ボリューム (24 時間):