ストックスクリーナーアプリを入手
17.84
1.19%
0.21
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $17.94 | $17.75 | $0.19 | 84,428.0 | +1.19% |
| 2025-12-09 | $17.79 | $17.57 | $0.22 | 79,663.0 | -2.54% |
| 2025-12-08 | $18.18 | $18.04 | $0.14 | 73,428.0 | -0.88% |
| 2025-12-05 | $18.36 | $18.10 | $0.26 | 84,049.0 | +0.44% |
| 2025-12-04 | $18.34 | $18.14 | $0.20 | 99,370.0 | -0.11% |
| 2025-12-03 | $18.32 | $18.15 | $0.17 | 103,420.0 | -0.49% |
| 2025-12-02 | $18.28 | $18.12 | $0.16 | 1,160,316.0 | +1.16% |
| 2025-12-01 | $18.20 | $18.03 | $0.17 | 219,929.0 | +0.00% |
| 2025-11-28 | $18.19 | $17.99 | $0.20 | 57,057.0 | -0.44% |
| 2025-11-26 | $18.21 | $18.09 | $0.12 | 75,725.0 | +2.28% |
| 2025-11-25 | $17.87 | $17.70 | $0.17 | 81,689.0 | -0.08% |
| 2025-11-24 | $17.79 | $17.63 | $0.1599 | 118,403.0 | -0.95% |
| 2025-11-21 | $17.96 | $17.85 | $0.1099 | 117,133.0 | +2.34% |
| 2025-11-20 | $17.84 | $17.52 | $0.32 | 149,137.0 | +0.81% |
| 2025-11-19 | $17.58 | $17.35 | $0.23 | 110,552.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.36 | $17.57 | $0.79 | 1,904,603.0 | -1.27% |
| 2025-11 | $19.06 | $17.30 | $1.76 | 2,516,443.0 | -1.15% |
| 2025-10 | $18.53 | $17.53 | $1.00 | 6,747,032.0 | +0.27% |
| 2025-09 | $18.33 | $17.19 | $1.14 | 4,769,810.0 | +5.04% |
| 2025-08 | $17.76 | $16.47 | $1.29 | 2,679,747.0 | +2.63% |
| 2025-07 | $17.68 | $16.27 | $1.41 | 5,361,896.0 | +1.02% |
| 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 | 9,138,066.0 | -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% |
4.76%
0.58%
大文字化:
|
ボリューム (24 時間):