ストックスクリーナーアプリを入手
53.35
0.02%
0.010
Thales S.A. ADR (THLLY) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $54.02 | $53.29 | $0.73 | 28,444.0 | -0.09% |
| 2025-12-10 | $53.45 | $52.55 | $0.90 | 28,707.0 | -1.22% |
| 2025-12-09 | $54.30 | $54.00 | $0.30 | 40,806.0 | +0.84% |
| 2025-12-08 | $53.58 | $52.64 | $0.94 | 169,650.0 | +2.34% |
| 2025-12-05 | $52.69 | $51.97 | $0.72 | 121,655.0 | -0.05% |
| 2025-12-04 | $52.47 | $51.97 | $0.50 | 491,253.0 | -0.08% |
| 2025-12-03 | $52.41 | $51.91 | $0.50 | 677,777.0 | +1.95% |
| 2025-12-02 | $51.72 | $50.61 | $1.11 | 89,184.0 | +0.98% |
| 2025-12-01 | $51.42 | $50.76 | $0.66 | 195,011.0 | -0.18% |
| 2025-11-28 | $52.23 | $50.98 | $1.25 | 1,885,905.0 | +0.81% |
| 2025-11-26 | $52.31 | $50.57 | $1.74 | 107,515.0 | -3.57% |
| 2025-11-25 | $52.44 | $51.16 | $1.28 | 64,370.0 | +2.92% |
| 2025-11-24 | $51.43 | $50.86 | $0.57 | 93,927.0 | -2.36% |
| 2025-11-21 | $52.96 | $52.18 | $0.78 | 58,372.0 | -3.17% |
| 2025-11-20 | $55.01 | $53.79 | $1.22 | 66,545.0 | +0.30% |
| 2025-11-19 | $54.38 | $53.70 | $0.6825 | 27,351.0 | -3.19% |
| 2025-11-18 | $55.96 | $55.03 | $0.9275 | 443,247.0 | -0.93% |
Thales S.A. ADR (THLLY) 株の年ごとの株価履歴
この詳細な分析では、Thales S.A. ADR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THLLY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. ADR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. ADR (THLLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $54.30 | $50.61 | $3.69 | 1,842,487.0 | +4.53% |
| 2025-11 | $57.47 | $50.57 | $6.90 | 3,317,451.0 | -10.37% |
| 2025-10 | $65.46 | $56.62 | $8.84 | 1,328,477.0 | -9.63% |
| 2025-09 | $62.95 | $50.78 | $12.17 | 11,303,586.0 | +19.93% |
| 2025-08 | $55.80 | $52.06 | $3.74 | 2,120,048.0 | -2.25% |
| 2025-07 | $59.63 | $53.01 | $6.62 | 1,637,115.0 | -8.89% |
| 2025-06 | $63.18 | $55.06 | $8.12 | 1,641,396.0 | -3.30% |
| 2025-05 | $62.07 | $52.56 | $9.51 | 2,210,510.0 | +9.45% |
| 2025-04 | $59.18 | $49.10 | $10.08 | 2,227,926.0 | +4.32% |
| 2025-03 | $55.74 | $46.05 | $9.69 | 2,905,300.0 | +30.82% |
| 2025-02 | $41.00 | $31.95 | $9.05 | 1,528,407.0 | +26.35% |
| 2025-01 | $32.55 | $28.05 | $4.50 | 1,768,915.0 | +13.02% |
2024年のThales S.A. ADR (THLLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.11 | $28.10 | $2.01 | 2,049,011.0 | -4.29% |
| 2024-11 | $34.72 | $29.41 | $5.31 | 1,641,751.0 | -7.29% |
| 2024-10 | $33.46 | $31.79 | $1.67 | 902,084.0 | +1.77% |
| 2024-09 | $33.21 | $30.95 | $2.26 | 1,235,486.0 | -5.69% |
| 2024-08 | $33.77 | $31.20 | $2.58 | 506,544.0 | +6.07% |
| 2024-07 | $33.84 | $30.80 | $3.04 | 707,108.0 | -0.57% |
| 2024-06 | $37.71 | $31.67 | $6.04 | 1,272,581.0 | -12.36% |
| 2024-05 | $36.48 | $33.56 | $2.91 | 1,814,169.0 | +8.03% |
| 2024-04 | $35.29 | $32.83 | $2.46 | 572,437.0 | -1.52% |
| 2024-03 | $34.88 | $29.26 | $5.62 | 1,791,044.0 | +15.22% |
| 2024-02 | $30.40 | $28.18 | $2.22 | 965,005.0 | +1.66% |
| 2024-01 | $31.23 | $28.81 | $2.42 | 748,878.0 | -1.32% |
2023年のThales S.A. ADR (THLLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $30.24 | $28.99 | $1.25 | 255,851.0 | -0.99% |
| 2023-11 | $30.87 | $28.78 | $2.09 | 504,554.0 | -0.03% |
| 2023-10 | $30.49 | $26.61 | $3.88 | 486,991.0 | +6.34% |
| 2023-09 | $30.03 | $27.84 | $2.19 | 547,017.0 | -3.81% |
| 2023-08 | $30.38 | $27.85 | $2.53 | 620,641.0 | -2.29% |
| 2023-07 | $31.43 | $28.52 | $2.91 | 318,133.0 | -0.52% |
| 2023-06 | $30.01 | $27.41 | $2.61 | 686,831.0 | +7.29% |
| 2023-05 | $30.90 | $27.71 | $3.19 | 475,613.0 | -8.14% |
| 2023-04 | $31.43 | $29.47 | $1.96 | 641,108.0 | +3.19% |
| 2023-03 | $29.87 | $26.78 | $3.09 | 482,142.0 | +5.77% |
| 2023-02 | $28.47 | $24.94 | $3.53 | 360,491.0 | +5.72% |
| 2023-01 | $26.93 | $23.84 | $3.09 | 467,826.0 | +3.45% |
12.60%
0.63%
大文字化:
|
ボリューム (24 時間):