ストックスクリーナーアプリを入手
16.92
5.82%
0.93
Tesco (TSCDY) 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 |
|---|---|---|---|---|---|
| 2025-07-18 | $17.02 | $16.89 | $0.135 | 108,713.0 | +0.71% |
| 2025-07-17 | $16.83 | $16.70 | $0.13 | 242,361.0 | +0.54% |
| 2025-07-16 | $16.71 | $16.53 | $0.18 | 442,597.0 | +0.66% |
| 2025-07-15 | $16.71 | $16.56 | $0.15 | 142,329.0 | -0.90% |
| 2025-07-14 | $16.76 | $16.55 | $0.21 | 110,364.0 | +1.58% |
| 2025-07-11 | $16.49 | $16.37 | $0.12 | 241,523.0 | +0.18% |
| 2025-07-10 | $16.52 | $16.40 | $0.12 | 118,213.0 | -0.96% |
| 2025-07-09 | $16.62 | $16.50 | $0.115 | 438,878.0 | +0.97% |
| 2025-07-08 | $16.52 | $16.34 | $0.18 | 93,373.0 | -1.14% |
| 2025-07-07 | $16.75 | $16.60 | $0.15 | 219,079.0 | -0.72% |
| 2025-07-03 | $16.82 | $16.65 | $0.173 | 312,166.0 | +2.13% |
| 2025-07-02 | $16.46 | $16.27 | $0.19 | 456,385.0 | -3.35% |
| 2025-07-01 | $16.99 | $16.78 | $0.21 | 121,831.0 | +1.49% |
| 2025-06-30 | $17.05 | $16.51 | $0.54 | 70,236.0 | +0.51% |
| 2025-06-27 | $16.79 | $16.58 | $0.21 | 135,489.0 | -0.33% |
| 2025-06-26 | $17.00 | $16.70 | $0.30 | 142,680.0 | +0.84% |
| 2025-06-25 | $16.84 | $16.52 | $0.3199 | 141,620.0 | -0.63% |
| 2025-06-24 | $16.70 | $16.57 | $0.13 | 132,307.0 | +1.34% |
| 2025-06-23 | $16.49 | $16.30 | $0.19 | 376,977.0 | +0.08% |
Tesco (TSCDY) 株の年ごとの株価履歴
この詳細な分析では、Tesco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TSCDY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、Tesco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Tesco (TSCDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $17.02 | $16.27 | $0.755 | 3,156,783.0 | +1.08% |
| 2025-06 | $17.05 | $15.83 | $1.22 | 8,478,752.0 | +5.28% |
| 2025-05 | $15.99 | $14.56 | $1.43 | 9,967,561.0 | +6.14% |
| 2025-04 | $15.04 | $12.16 | $2.88 | 24,497,926.0 | +16.12% |
| 2025-03 | $15.16 | $12.51 | $2.65 | 4,833,202.0 | -10.97% |
| 2025-02 | $15.09 | $13.79 | $1.30 | 3,417,955.0 | +4.31% |
| 2025-01 | $14.18 | $12.96 | $1.22 | 9,056,306.0 | -0.92% |
2024年のTesco (TSCDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.45 | $13.15 | $1.30 | 4,800,064.0 | +0.29% |
| 2024-11 | $14.05 | $13.03 | $1.02 | 9,710,473.0 | +5.05% |
| 2024-10 | $14.62 | $13.09 | $1.53 | 6,464,411.0 | -8.48% |
| 2024-09 | $14.85 | $14.32 | $0.53 | 10,649,441.0 | +2.58% |
| 2024-08 | $14.20 | $12.25 | $1.95 | 2,647,124.0 | +9.14% |
| 2024-07 | $13.00 | $11.51 | $1.49 | 11,782,419.0 | +10.02% |
| 2024-06 | $12.19 | $11.42 | $0.77 | 12,967,621.0 | -2.16% |
| 2024-05 | $12.22 | $11.24 | $0.98 | 1,772,127.0 | +7.60% |
| 2024-04 | $11.74 | $10.54 | $1.20 | 2,631,145.0 | -2.36% |
| 2024-03 | $11.57 | $10.58 | $0.9925 | 1,886,618.0 | +5.82% |
| 2024-02 | $11.29 | $10.36 | $0.93 | 18,836,461.0 | -0.18% |
| 2024-01 | $11.69 | $10.82 | $0.87 | 8,769,863.0 | -2.78% |
2023年のTesco (TSCDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.18 | $10.51 | $0.667 | 1,624,572.0 | +3.43% |
| 2023-11 | $10.80 | $9.79 | $1.01 | 1,453,580.0 | +10.33% |
| 2023-10 | $10.36 | $9.34 | $1.02 | 2,361,106.0 | +1.77% |
| 2023-09 | $10.12 | $9.48 | $0.6366 | 1,451,071.0 | -4.28% |
| 2023-08 | $10.10 | $9.33 | $0.77 | 1,831,408.0 | +1.41% |
| 2023-07 | $10.21 | $9.40 | $0.81 | 1,800,787.0 | +4.98% |
| 2023-06 | $10.11 | $9.30 | $0.81 | 5,439,616.0 | -2.78% |
| 2023-05 | $10.75 | $9.64 | $1.11 | 2,855,377.0 | -8.06% |
| 2023-04 | $10.59 | $9.50 | $1.09 | 2,195,824.0 | +7.87% |
| 2023-03 | $9.89 | $8.93 | $0.96 | 1,264,408.0 | +6.83% |
| 2023-02 | $9.27 | $8.72 | $0.55 | 4,954,869.0 | +0.99% |
| 2023-01 | $9.32 | $8.15 | $1.17 | 9,264,765.0 | +12.12% |
39.13%
2.30%
大文字化:
|
ボリューム (24 時間):