ストックスクリーナーアプリを入手
37.19
0.79%
0.29
アフターアワーズ：
36.50
-0.69
-1.86%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $37.48 | $36.77 | $0.705 | 3,072,844.0 | +0.79% |
| 2024-12-19 | $37.75 | $36.88 | $0.87 | 2,702,688.0 | -0.19% |
| 2024-12-18 | $38.19 | $36.97 | $1.22 | 1,403,177.0 | -3.04% |
| 2024-12-17 | $38.23 | $37.77 | $0.455 | 1,848,791.0 | +0.26% |
| 2024-12-16 | $38.62 | $38.03 | $0.59 | 1,320,562.0 | -1.43% |
| 2024-12-13 | $38.78 | $38.45 | $0.335 | 1,068,702.0 | +0.16% |
| 2024-12-12 | $39.04 | $38.48 | $0.56 | 1,324,231.0 | -1.43% |
| 2024-12-11 | $39.21 | $38.46 | $0.75 | 1,115,683.0 | +1.53% |
| 2024-12-10 | $38.99 | $38.45 | $0.54 | 1,248,973.0 | -0.77% |
| 2024-12-09 | $39.41 | $38.77 | $0.64 | 1,761,945.0 | +2.70% |
| 2024-12-06 | $38.84 | $37.75 | $1.09 | 1,675,321.0 | -3.28% |
| 2024-12-05 | $39.51 | $38.84 | $0.67 | 1,650,226.0 | +1.56% |
| 2024-12-04 | $39.28 | $38.16 | $1.12 | 1,335,714.0 | -0.85% |
| 2024-12-03 | $38.97 | $38.41 | $0.56 | 953,074.0 | +0.78% |
| 2024-12-02 | $38.66 | $38.03 | $0.625 | 1,724,831.0 | +0.39% |
| 2024-11-29 | $38.47 | $38.23 | $0.235 | 599,400.0 | +0.63% |
| 2024-11-27 | $38.29 | $37.55 | $0.745 | 2,095,317.0 | +1.28% |
| 2024-11-26 | $37.89 | $37.44 | $0.45 | 1,031,759.0 | -0.16% |
| 2024-11-25 | $38.34 | $37.43 | $0.91 | 1,257,113.0 | +0.67% |
| 2024-11-22 | $37.53 | $36.81 | $0.72 | 1,815,976.0 | +1.14% |
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。
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 | 27,279,606.0 | -2.97% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $35.75 | $31.48 | $4.27 | 33,874,173.0 | +2.00% |
| 2022-11 | $35.05 | $30.82 | $4.23 | 42,540,696.0 | +9.71% |
| 2022-10 | $31.91 | $26.75 | $5.16 | 48,712,049.0 | +21.59% |
| 2022-09 | $29.09 | $23.95 | $5.13 | 44,160,541.0 | -5.42% |
| 2022-08 | $29.29 | $24.87 | $4.42 | 41,700,881.0 | -2.64% |
| 2022-07 | $28.09 | $22.24 | $5.85 | 47,461,762.0 | +9.23% |
| 2022-06 | $34.69 | $25.10 | $9.59 | 54,504,513.0 | -22.95% |
| 2022-05 | $34.76 | $28.89 | $5.87 | 51,335,597.0 | +10.47% |
| 2022-04 | $33.28 | $28.75 | $4.53 | 49,039,358.0 | +0.37% |
| 2022-03 | $31.48 | $24.82 | $6.66 | 78,778,671.0 | +15.97% |
| 2022-02 | $27.20 | $23.70 | $3.49 | 61,036,386.0 | +6.36% |
| 2022-01 | $25.09 | $21.25 | $3.84 | 52,617,109.0 | +16.87% |
0.78%
0.54%
大文字化:
|
ボリューム (24 時間):