ストックスクリーナーアプリを入手
361.38
3.26%
-12.94
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 |
|---|---|---|---|---|---|
| 2025-02-07 | $380.5 | $360.3 | $20.21 | 63,602,495.0 | -3.40% |
| 2025-02-06 | $375.4 | $363.2 | $12.22 | 77,159,317.0 | -1.02% |
| 2025-02-05 | $388.4 | $375.5 | $12.86 | 56,388,854.0 | -3.58% |
| 2025-02-04 | $394.0 | $381.4 | $12.60 | 56,198,364.0 | +2.22% |
| 2025-02-03 | $389.2 | $374.4 | $14.81 | 91,695,653.0 | -5.17% |
| 2025-01-31 | $420.0 | $401.3 | $18.65 | 82,647,169.0 | +1.08% |
| 2025-01-30 | $412.5 | $384.4 | $28.09 | 96,974,338.0 | +2.87% |
| 2025-01-29 | $398.6 | $384.5 | $14.11 | 60,292,947.0 | -2.26% |
| 2025-01-28 | $400.6 | $386.5 | $14.09 | 47,876,769.0 | +0.24% |
| 2025-01-27 | $406.7 | $389.0 | $17.69 | 57,208,233.0 | -2.32% |
| 2025-01-24 | $418.9 | $405.8 | $13.10 | 55,586,738.0 | -1.41% |
| 2025-01-23 | $420.7 | $408.9 | $11.78 | 50,038,635.0 | -0.66% |
| 2025-01-22 | $428.0 | $414.6 | $13.41 | 58,136,484.0 | -2.11% |
| 2025-01-21 | $433.2 | $406.3 | $26.89 | 85,400,259.0 | -0.57% |
| 2025-01-17 | $439.7 | $419.8 | $19.99 | 93,643,322.0 | +3.06% |
| 2025-01-16 | $424.0 | $409.1 | $14.87 | 66,709,207.0 | -3.36% |
| 2025-01-15 | $429.8 | $405.7 | $24.14 | 79,688,294.0 | +8.04% |
| 2025-01-14 | $422.6 | $394.5 | $28.10 | 83,179,849.0 | -1.72% |
| 2025-01-13 | $403.8 | $380.1 | $23.72 | 64,993,977.0 | +2.17% |
| 2025-01-10 | $399.3 | $377.3 | $21.99 | 61,603,549.0 | -0.05% |
| 2025-01-08 | $402.5 | $387.4 | $15.10 | 72,031,826.0 | +0.15% |
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。
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 |
|---|---|---|---|---|---|
| 2025-02 | $394.0 | $360.3 | $33.66 | 345,044,683.0 | -10.63% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $265.1 | $228.2 | $36.93 | 2,287,051,900.0 | +3.50% |
| 2023-11 | $252.8 | $197.8 | $54.90 | 2,637,372,118.0 | +19.54% |
| 2023-10 | $268.9 | $191.2 | $77.69 | 2,573,458,891.0 | -19.73% |
| 2023-09 | $279.0 | $234.6 | $44.40 | 2,431,964,874.0 | -3.05% |
| 2023-08 | $266.5 | $212.4 | $54.11 | 2,490,004,740.0 | -3.50% |
| 2023-07 | $299.3 | $254.1 | $45.17 | 2,375,571,512.0 | +2.16% |
| 2023-06 | $277.0 | $199.4 | $77.62 | 3,387,246,634.0 | +28.36% |
| 2023-05 | $204.4 | $158.8 | $45.54 | 2,634,098,738.0 | +24.11% |
| 2023-04 | $202.7 | $152.4 | $50.32 | 2,504,552,799.0 | -20.80% |
| 2023-03 | $207.8 | $163.9 | $43.88 | 3,312,115,603.0 | +0.85% |
| 2023-02 | $217.7 | $169.9 | $47.72 | 3,625,577,942.0 | +18.76% |
| 2023-01 | $180.7 | $101.8 | $78.87 | 3,895,728,836.0 | +40.62% |
3.24%
0.00%
大文字化:
|
ボリューム (24 時間):