ストックスクリーナーアプリを入手
373.71
1.54%
5.65
プレマーケット:
379.71
6.00
+1.61%
Tesla Inc (TSLA) 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 |
|---|---|---|---|---|---|
| 2026-10-20 | $377.6 | $363.6 | $13.95 | 32,123,323.0 | +1.54% |
| 2026-10-19 | $369.6 | $354.5 | $15.11 | 38,817,910.0 | +3.76% |
| 2026-10-16 | $370.5 | $349.3 | $21.17 | 62,067,344.0 | -2.13% |
| 2026-10-15 | $363.8 | $355.2 | $8.52 | 26,728,314.0 | -1.29% |
| 2026-10-14 | $371.4 | $363.8 | $7.57 | 31,001,421.0 | -2.15% |
| 2026-10-13 | $377.1 | $371.3 | $5.75 | 18,393,365.0 | -0.74% |
| 2026-10-12 | $382.7 | $377.6 | $5.12 | 20,244,285.0 | -1.22% |
| 2026-10-09 | $388.6 | $379.7 | $8.85 | 38,952,427.0 | +2.05% |
| 2026-10-08 | $376.0 | $368.0 | $7.93 | 28,394,946.0 | -0.74% |
| 2026-10-07 | $382.3 | $374.4 | $7.92 | 25,594,564.0 | -0.75% |
| 2026-10-06 | $383.3 | $378.5 | $4.81 | 27,735,439.0 | +0.51% |
| 2026-10-05 | $381.6 | $364.9 | $16.68 | 42,232,670.0 | +2.20% |
| 2026-10-02 | $374.6 | $359.4 | $15.19 | 55,330,141.0 | +4.65% |
| 2026-10-01 | $359.8 | $353.8 | $5.99 | 31,080,774.0 | -0.20% |
| 2026-09-30 | $355.2 | $345.9 | $9.34 | 39,235,839.0 | +0.56% |
| 2026-09-29 | $358.7 | $351.7 | $7.07 | 31,660,226.0 | -1.29% |
| 2026-09-28 | $369.4 | $356.8 | $12.63 | 39,452,902.0 | -3.94% |
| 2026-09-25 | $386.8 | $367.7 | $19.16 | 45,999,524.0 | -1.54% |
| 2026-09-24 | $383.3 | $375.7 | $7.63 | 25,875,560.0 | -0.57% |
| 2026-09-23 | $386.7 | $377.6 | $9.12 | 33,522,493.0 | +0.32% |
| 2026-09-22 | $380.4 | $372.9 | $7.54 | 28,229,909.0 | +0.96% |
Tesla Inc (TSLA) 株の年ごとの株価履歴
この詳細な分析では、Tesla Inc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TSLA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、Tesla Inc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Tesla Inc (TSLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $388.6 | $349.3 | $39.23 | 478,696,923.0 | +5.33% |
| 2026-09 | $386.8 | $345.9 | $40.95 | 805,061,840.0 | -3.57% |
| 2026-08 | $368.9 | $310.4 | $58.50 | 720,573,294.0 | +18.23% |
| 2026-07 | $432.9 | $297.4 | $135.5 | 921,492,122.0 | -26.01% |
| 2026-06 | $433.6 | $368.6 | $65.00 | 993,984,083.0 | -3.49% |
| 2026-05 | $453.4 | $378.8 | $74.60 | 1,040,719,718.0 | +14.19% |
| 2026-04 | $409.3 | $337.2 | $72.04 | 1,389,475,905.0 | +2.66% |
| 2026-03 | $416.4 | $352.1 | $64.24 | 1,353,052,856.0 | -7.64% |
| 2026-02 | $436.4 | $387.5 | $48.82 | 1,114,156,951.0 | -6.48% |
| 2026-01 | $458.3 | $414.6 | $43.72 | 1,254,623,459.0 | -4.29% |
2025年のTesla Inc (TSLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $498.8 | $422.1 | $76.71 | 1,563,904,236.0 | +5.64% |
| 2025-11 | $474.1 | $382.8 | $91.29 | 1,610,808,550.0 | -5.78% |
| 2025-10 | $470.8 | $411.4 | $59.30 | 2,008,032,016.0 | +2.66% |
| 2025-09 | $451.0 | $325.6 | $125.4 | 1,963,840,264.0 | +33.20% |
| 2025-08 | $355.4 | $297.8 | $57.57 | 1,594,447,281.0 | +8.30% |
| 2025-07 | $338.0 | $288.8 | $49.23 | 2,083,145,848.0 | -2.96% |
| 2025-06 | $357.5 | $273.2 | $84.33 | 2,397,190,317.0 | -8.31% |
| 2025-05 | $367.7 | $271.0 | $96.71 | 2,175,130,295.0 | +22.79% |
| 2025-04 | $294.9 | $214.2 | $80.61 | 2,872,376,401.0 | +8.87% |
| 2025-03 | $303.9 | $217.0 | $86.92 | 2,555,167,809.0 | -11.54% |
| 2025-02 | $394.0 | $273.6 | $120.4 | 1,557,083,627.0 | -27.59% |
| 2025-01 | $439.7 | $373.0 | $66.70 | 1,475,881,556.0 | +0.19% |
2024年のTesla Inc (TSLA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $488.5 | $348.2 | $140.3 | 1,787,541,763.0 | +20.93% |
| 2024-11 | $361.9 | $238.9 | $123.1 | 2,046,787,251.0 | +38.15% |
| 2024-10 | $273.5 | $212.1 | $61.43 | 1,863,779,622.0 | -4.50% |
| 2024-09 | $264.9 | $209.6 | $55.22 | 1,588,593,836.0 | +22.19% |
| 2024-08 | $231.9 | $182.0 | $49.87 | 1,595,943,953.0 | -7.74% |
| 2024-07 | $271.0 | $200.8 | $70.15 | 2,910,462,226.0 | +17.28% |
| 2024-06 | $203.2 | $167.4 | $35.79 | 1,387,318,775.0 | +11.12% |
| 2024-05 | $187.6 | $167.8 | $19.81 | 1,654,160,604.0 | -2.84% |
| 2024-04 | $198.9 | $138.8 | $60.07 | 2,441,609,988.0 | +4.26% |
| 2024-03 | $204.5 | $160.5 | $44.01 | 1,889,989,799.0 | -12.92% |
| 2024-02 | $205.6 | $175.0 | $30.59 | 2,014,323,802.0 | +7.79% |
| 2024-01 | $251.2 | $180.1 | $71.19 | 2,322,579,298.0 | -24.63% |
1.27%
6.84%
大文字化:
|
ボリューム (24 時間):