ストックスクリーナーアプリを入手
40.33
0.05%
0.02
アフターアワーズ：
40.33
Tenaris S A Adr (TS) 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 |
|---|---|---|---|---|---|
| 2025-11-19 | $40.64 | $39.86 | $0.78 | 1,347,117.0 | +0.05% |
| 2025-11-18 | $40.37 | $39.53 | $0.84 | 1,305,148.0 | +0.25% |
| 2025-11-17 | $40.80 | $40.07 | $0.73 | 1,082,545.0 | -1.16% |
| 2025-11-14 | $41.06 | $40.43 | $0.63 | 896,799.0 | -0.68% |
| 2025-11-13 | $41.62 | $40.95 | $0.67 | 1,073,611.0 | +0.02% |
| 2025-11-12 | $41.41 | $40.94 | $0.465 | 989,951.0 | -0.80% |
| 2025-11-11 | $41.76 | $41.21 | $0.55 | 992,045.0 | +0.68% |
| 2025-11-10 | $41.09 | $40.40 | $0.685 | 574,085.0 | +1.03% |
| 2025-11-07 | $40.92 | $40.10 | $0.82 | 1,102,185.0 | -0.15% |
| 2025-11-06 | $40.78 | $40.38 | $0.405 | 842,885.0 | +1.32% |
| 2025-11-05 | $40.38 | $39.79 | $0.59 | 1,099,843.0 | +0.75% |
| 2025-11-04 | $40.03 | $39.56 | $0.47 | 1,369,467.0 | -2.26% |
| 2025-11-03 | $40.88 | $40.02 | $0.865 | 1,740,890.0 | +2.34% |
| 2025-10-31 | $40.30 | $39.67 | $0.63 | 1,812,359.0 | -0.35% |
| 2025-10-30 | $40.11 | $38.09 | $2.02 | 4,583,922.0 | +4.88% |
| 2025-10-29 | $38.65 | $37.74 | $0.905 | 2,385,646.0 | +1.01% |
| 2025-10-28 | $37.81 | $37.20 | $0.61 | 1,860,624.0 | +1.59% |
| 2025-10-27 | $37.12 | $36.42 | $0.705 | 1,289,676.0 | +3.69% |
| 2025-10-24 | $36.49 | $35.79 | $0.70 | 1,251,079.0 | -2.45% |
| 2025-10-23 | $36.74 | $35.98 | $0.765 | 1,706,805.0 | +3.76% |
| 2025-10-22 | $35.55 | $35.07 | $0.484 | 1,252,121.0 | +1.99% |
| 2025-10-21 | $34.87 | $34.31 | $0.56 | 1,427,795.0 | -0.32% |
Tenaris S A Adr (TS) 株の年ごとの株価履歴
この詳細な分析では、Tenaris 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TS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、Tenaris 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Tenaris S A Adr (TS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $41.76 | $39.53 | $2.23 | 15,763,688.0 | +1.33% |
| 2025-10 | $40.30 | $33.65 | $6.65 | 36,225,174.0 | +11.27% |
| 2025-09 | $36.58 | $34.16 | $2.42 | 43,994,262.0 | -1.16% |
| 2025-08 | $36.69 | $34.48 | $2.21 | 27,827,264.0 | +3.58% |
| 2025-07 | $38.98 | $34.87 | $4.11 | 29,077,451.0 | -6.58% |
| 2025-06 | $37.60 | $34.38 | $3.22 | 33,849,964.0 | +11.81% |
| 2025-05 | $35.11 | $31.76 | $3.35 | 33,004,554.0 | +0.48% |
| 2025-04 | $39.48 | $30.06 | $9.42 | 43,509,959.0 | -14.88% |
| 2025-03 | $40.87 | $35.39 | $5.48 | 28,793,729.0 | +3.33% |
| 2025-02 | $40.30 | $36.91 | $3.39 | 30,278,122.0 | +0.45% |
| 2025-01 | $39.65 | $37.33 | $2.32 | 26,388,574.0 | -0.29% |
2024年のTenaris S A Adr (TS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $39.51 | $36.77 | $2.74 | 27,371,637.0 | -1.90% |
| 2024-11 | $38.47 | $32.95 | $5.52 | 33,102,333.0 | +16.58% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 33,522,646.0 | +3.43% |
| 2024-09 | $31.83 | $27.59 | $4.24 | 41,197,189.0 | +7.07% |
| 2024-08 | $29.73 | $27.24 | $2.49 | 52,063,458.0 | -6.75% |
| 2024-07 | $32.17 | $30.45 | $1.72 | 37,067,590.0 | +4.33% |
| 2024-06 | $33.00 | $29.69 | $3.31 | 37,484,160.0 | -7.43% |
| 2024-05 | $35.38 | $32.42 | $2.96 | 36,833,898.0 | -0.06% |
| 2024-04 | $40.73 | $32.99 | $7.73 | 42,682,118.0 | -15.99% |
| 2024-03 | $39.97 | $35.15 | $4.82 | 36,120,353.0 | +11.56% |
| 2024-02 | $36.62 | $31.05 | $5.56 | 46,100,277.0 | +10.66% |
| 2024-01 | $35.00 | $30.93 | $4.07 | 44,338,044.0 | -8.49% |
2023年のTenaris S A Adr (TS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.90 | $32.69 | $3.21 | 38,091,726.0 | +0.26% |
| 2023-11 | $35.98 | $31.50 | $4.48 | 46,445,855.0 | +10.70% |
| 2023-10 | $33.75 | $29.55 | $4.20 | 49,299,221.0 | -0.89% |
| 2023-09 | $33.05 | $30.77 | $2.28 | 33,650,277.0 | -1.03% |
| 2023-08 | $34.20 | $31.60 | $2.60 | 39,329,510.0 | -4.66% |
| 2023-07 | $33.71 | $28.73 | $4.98 | 42,897,938.0 | +11.82% |
| 2023-06 | $30.17 | $24.97 | $5.20 | 43,742,926.0 | +20.96% |
| 2023-05 | $29.13 | $24.69 | $4.44 | 58,002,291.0 | -13.76% |
| 2023-04 | $29.98 | $27.19 | $2.79 | 42,148,227.0 | +1.02% |
| 2023-03 | $35.26 | $27.24 | $8.02 | 50,290,368.0 | -13.90% |
| 2023-02 | $37.35 | $31.95 | $5.41 | 49,339,016.0 | -6.88% |
| 2023-01 | $38.00 | $31.82 | $6.18 | 40,025,729.0 | +0.82% |
1.23%
0.43%
大文字化:
|
ボリューム (24 時間):