ストックスクリーナーアプリを入手
19.50
2.20%
0.42
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $19.56 | $19.07 | $0.495 | 142,937.0 | +2.20% |
| 2026-04-01 | $19.11 | $18.83 | $0.28 | 113,160.0 | +0.26% |
| 2026-03-31 | $19.03 | $18.70 | $0.33 | 364,706.0 | +2.58% |
| 2026-03-30 | $18.67 | $18.40 | $0.2748 | 207,927.0 | +0.72% |
| 2026-03-27 | $18.46 | $18.22 | $0.24 | 127,957.0 | +0.93% |
| 2026-03-26 | $18.66 | $18.24 | $0.42 | 124,470.0 | -2.09% |
| 2026-03-25 | $18.73 | $18.40 | $0.335 | 119,601.0 | +0.59% |
| 2026-03-24 | $18.61 | $18.20 | $0.41 | 344,825.0 | +0.36% |
| 2026-03-23 | $18.74 | $18.23 | $0.51 | 213,589.0 | -1.26% |
| 2026-03-20 | $19.24 | $18.61 | $0.625 | 188,639.0 | -3.03% |
| 2026-03-19 | $19.37 | $18.97 | $0.40 | 210,437.0 | -0.75% |
| 2026-03-18 | $19.66 | $19.42 | $0.24 | 279,784.0 | -1.57% |
| 2026-03-17 | $19.93 | $19.65 | $0.28 | 99,183.0 | +0.00% |
| 2026-03-16 | $19.84 | $19.57 | $0.27 | 93,683.0 | +1.18% |
| 2026-03-13 | $19.52 | $19.25 | $0.27 | 184,757.0 | +2.09% |
| 2026-03-12 | $19.35 | $19.04 | $0.31 | 99,131.0 | +0.90% |
| 2026-03-11 | $18.97 | $18.78 | $0.1875 | 96,176.0 | -0.73% |
| 2026-03-10 | $19.24 | $18.97 | $0.2665 | 535,048.0 | +0.74% |
| 2026-03-09 | $18.95 | $18.69 | $0.26 | 572,790.0 | +1.01% |
| 2026-03-06 | $18.81 | $18.49 | $0.32 | 99,247.0 | -0.05% |
| 2026-03-05 | $18.86 | $18.55 | $0.311 | 133,646.0 | -1.88% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $19.56 | $18.83 | $0.73 | 399,208.0 | +2.47% |
| 2026-03 | $19.93 | $18.20 | $1.73 | 4,228,941.0 | -5.35% |
| 2026-02 | $20.54 | $17.51 | $3.03 | 5,883,756.0 | +15.28% |
| 2026-01 | $18.62 | $16.65 | $1.97 | 10,117,724.0 | -3.06% |
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 | $18.44 | $17.25 | $1.19 | 3,432,042.0 | +0.28% |
| 2025-11 | $19.06 | $17.30 | $1.76 | 2,516,443.0 | -1.15% |
| 2025-10 | $18.53 | $17.53 | $1.00 | 6,174,484.0 | +0.27% |
| 2025-09 | $18.33 | $17.19 | $1.14 | 2,384,905.0 | +5.04% |
| 2025-08 | $17.76 | $16.47 | $1.29 | 2,154,538.0 | +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 | 9,066,048.0 | -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% |
3.83%
0.91%
大文字化:
|
ボリューム (24 時間):