ストックスクリーナーアプリを入手
355.28
1.81%
-6.55
アフターアワーズ：
353.91
-1.37
-0.39%
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 |
|---|---|---|---|---|---|
| 2026-03-30 | $367.3 | $352.1 | $15.15 | 66,783,293.0 | -1.81% |
| 2026-03-27 | $369.9 | $359.5 | $10.39 | 61,647,567.0 | -2.76% |
| 2026-03-26 | $384.4 | $371.9 | $12.57 | 55,185,169.0 | -3.59% |
| 2026-03-25 | $396.2 | $385.0 | $11.22 | 54,864,658.0 | +0.76% |
| 2026-03-24 | $387.5 | $376.3 | $11.17 | 59,668,290.0 | +0.57% |
| 2026-03-23 | $385.3 | $372.7 | $12.60 | 74,280,454.0 | +3.50% |
| 2026-03-20 | $379.9 | $364.5 | $15.43 | 77,639,227.0 | -3.24% |
| 2026-03-19 | $387.3 | $378.7 | $8.54 | 66,613,747.0 | -3.18% |
| 2026-03-18 | $403.1 | $392.3 | $10.75 | 50,505,179.0 | -1.63% |
| 2026-03-17 | $400.1 | $393.0 | $7.12 | 46,748,605.0 | +0.94% |
| 2026-03-16 | $403.7 | $394.4 | $9.31 | 57,793,391.0 | +1.11% |
| 2026-03-13 | $400.2 | $389.9 | $10.25 | 58,165,796.0 | -0.96% |
| 2026-03-12 | $406.5 | $394.6 | $11.85 | 60,571,396.0 | -3.14% |
| 2026-03-11 | $416.4 | $402.1 | $14.23 | 62,103,838.0 | +2.15% |
| 2026-03-10 | $406.6 | $398.2 | $8.40 | 59,075,486.0 | +0.14% |
| 2026-03-09 | $401.6 | $381.4 | $20.19 | 66,655,649.0 | +0.49% |
| 2026-03-06 | $402.4 | $394.2 | $8.14 | 63,629,200.0 | -2.17% |
| 2026-03-05 | $408.6 | $399.4 | $9.20 | 51,649,654.0 | -0.10% |
| 2026-03-04 | $408.3 | $394.6 | $13.75 | 67,674,238.0 | +3.44% |
| 2026-03-03 | $396.3 | $385.4 | $10.95 | 62,290,755.0 | -2.70% |
| 2026-03-02 | $404.5 | $388.2 | $16.29 | 54,855,807.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $416.4 | $352.1 | $64.24 | 1,345,184,692.0 | -11.73% |
| 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% |
1.83%
3.09%
大文字化:
|
ボリューム (24 時間):