ストックスクリーナーアプリを入手
322.16
0.03%
0.11
アフターアワーズ：
322.70
0.54
+0.17%
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 |
|---|---|---|---|---|---|
| 2025-06-20 | $332.4 | $317.8 | $14.58 | 108,118,531.0 | +0.03% |
| 2025-06-18 | $329.3 | $315.4 | $13.87 | 94,519,940.0 | +1.80% |
| 2025-06-17 | $327.3 | $314.7 | $12.52 | 87,032,104.0 | -3.88% |
| 2025-06-16 | $332.1 | $326.4 | $5.64 | 82,785,308.0 | +1.17% |
| 2025-06-13 | $333.0 | $313.3 | $19.69 | 128,477,097.0 | +1.94% |
| 2025-06-12 | $332.6 | $316.9 | $15.70 | 104,038,159.0 | -2.24% |
| 2025-06-11 | $335.5 | $322.5 | $13.00 | 121,362,719.0 | +0.10% |
| 2025-06-10 | $327.8 | $310.7 | $17.16 | 149,260,488.0 | +5.67% |
| 2025-06-09 | $309.8 | $281.9 | $27.98 | 135,221,605.0 | +4.55% |
| 2025-06-06 | $305.5 | $291.1 | $14.36 | 162,806,547.0 | +3.67% |
| 2025-06-05 | $324.5 | $273.2 | $51.34 | 283,423,517.0 | -14.26% |
| 2025-06-04 | $345.6 | $327.3 | $18.27 | 97,425,097.0 | -3.55% |
| 2025-06-03 | $355.4 | $343.0 | $12.36 | 98,576,082.0 | +0.46% |
| 2025-06-02 | $348.0 | $333.3 | $14.69 | 81,452,192.0 | -1.09% |
| 2025-05-30 | $363.7 | $345.3 | $18.39 | 123,110,872.0 | -3.34% |
| 2025-05-29 | $367.7 | $356.0 | $11.71 | 87,568,807.0 | +0.43% |
| 2025-05-28 | $365.0 | $355.9 | $9.09 | 89,678,857.0 | -1.65% |
| 2025-05-27 | $363.8 | $347.3 | $16.47 | 118,059,330.0 | +6.94% |
| 2025-05-23 | $343.2 | $333.2 | $9.97 | 84,365,800.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $355.4 | $273.2 | $82.19 | 1,842,617,917.0 | -7.01% |
| 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% |
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% |
1.82%
0.23%
大文字化:
|
ボリューム (24 時間):