ストックスクリーナーアプリを入手
298.26
4.72%
13.44
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $307.0 | $290.0 | $17.04 | 131,750,901.0 | +4.72% |
| 2025-05-08 | $289.8 | $279.4 | $10.39 | 97,093,462.0 | +3.11% |
| 2025-05-07 | $277.9 | $271.0 | $6.92 | 71,433,212.0 | +0.32% |
| 2025-05-06 | $277.7 | $271.4 | $6.38 | 75,135,887.0 | -1.75% |
| 2025-05-05 | $284.8 | $274.4 | $10.45 | 94,121,239.0 | -2.42% |
| 2025-05-02 | $294.8 | $279.8 | $14.97 | 113,808,217.0 | +2.38% |
| 2025-05-01 | $290.9 | $279.8 | $11.06 | 98,791,420.0 | -0.58% |
| 2025-04-30 | $284.4 | $270.8 | $13.67 | 127,140,097.0 | -3.38% |
| 2025-04-29 | $293.3 | $279.5 | $13.85 | 107,963,154.0 | +2.15% |
| 2025-04-28 | $294.9 | $272.4 | $22.44 | 150,633,567.0 | +0.33% |
| 2025-04-25 | $286.9 | $259.6 | $27.22 | 166,874,426.0 | +9.80% |
| 2025-04-24 | $259.5 | $249.2 | $10.34 | 93,030,601.0 | +3.50% |
| 2025-04-23 | $259.4 | $244.4 | $15.02 | 150,000,104.0 | +5.37% |
| 2025-04-22 | $242.8 | $229.9 | $12.94 | 109,174,955.0 | +4.60% |
| 2025-04-21 | $232.2 | $222.8 | $9.42 | 96,096,497.0 | -5.75% |
| 2025-04-17 | $244.3 | $237.7 | $6.66 | 82,264,467.0 | -0.07% |
| 2025-04-16 | $252.0 | $233.9 | $18.08 | 111,893,173.0 | -4.94% |
| 2025-04-15 | $258.8 | $247.5 | $11.21 | 78,611,038.0 | +0.70% |
| 2025-04-14 | $261.8 | $245.9 | $15.87 | 99,519,955.0 | +0.02% |
| 2025-04-11 | $257.7 | $241.4 | $16.38 | 128,512,383.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $307.0 | $271.0 | $36.04 | 813,885,239.0 | +5.71% |
| 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% |
0.21%
1.57%
大文字化:
|
ボリューム (24 時間):