ストックスクリーナーアプリを入手
16.11
0.75%
0.12
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.11 | $16.01 | $0.105 | 126,791.0 | +0.75% |
| 2025-06-04 | $16.03 | $15.95 | $0.08 | 189,047.0 | +0.06% |
| 2025-06-03 | $16.19 | $15.96 | $0.23 | 307,618.0 | -0.87% |
| 2025-06-02 | $16.12 | $15.90 | $0.22 | 304,286.0 | +1.38% |
| 2025-05-30 | $15.99 | $15.79 | $0.1985 | 192,979.0 | +1.40% |
| 2025-05-29 | $15.84 | $15.65 | $0.19 | 473,299.0 | -1.33% |
| 2025-05-28 | $15.95 | $15.70 | $0.25 | 1,704,792.0 | +0.39% |
| 2025-05-27 | $15.86 | $15.72 | $0.1399 | 212,599.0 | +1.67% |
| 2025-05-23 | $15.72 | $15.52 | $0.20 | 378,487.0 | +0.48% |
| 2025-05-22 | $15.60 | $15.41 | $0.19 | 471,333.0 | +0.62% |
| 2025-05-21 | $15.56 | $15.37 | $0.1865 | 228,389.0 | -0.19% |
| 2025-05-20 | $15.44 | $15.31 | $0.125 | 66,247.0 | +1.82% |
| 2025-05-19 | $15.19 | $15.01 | $0.1837 | 223,716.0 | +2.60% |
| 2025-05-16 | $15.04 | $14.71 | $0.3299 | 104,659.0 | -2.89% |
| 2025-05-15 | $15.21 | $14.98 | $0.23 | 363,642.0 | +2.77% |
| 2025-05-14 | $14.97 | $14.77 | $0.20 | 148,443.0 | -0.27% |
| 2025-05-13 | $14.97 | $14.56 | $0.4099 | 202,949.0 | -0.40% |
| 2025-05-12 | $15.06 | $14.80 | $0.2599 | 339,808.0 | -3.06% |
| 2025-05-09 | $15.39 | $15.18 | $0.215 | 2,052,007.0 | +0.65% |
| 2025-05-08 | $15.37 | $15.14 | $0.23 | 2,293,076.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.19 | $15.90 | $0.29 | 927,742.0 | +1.32% |
| 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% |
0.05%
0.33%
大文字化:
|
ボリューム (24 時間):