ストックスクリーナーアプリを入手
168.47
2.04%
-3.50
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $173.1 | $167.8 | $5.31 | 72,393,373.0 | -2.04% |
| 2024-05-09 | $175.6 | $171.4 | $4.25 | 65,468,281.0 | -1.57% |
| 2024-05-08 | $176.1 | $170.2 | $5.91 | 79,629,553.0 | -1.74% |
| 2024-05-07 | $183.3 | $177.4 | $5.86 | 74,237,841.0 | -3.76% |
| 2024-05-06 | $187.6 | $182.2 | $5.36 | 84,028,845.0 | +1.97% |
| 2024-05-03 | $184.8 | $178.4 | $6.36 | 75,146,796.0 | +0.66% |
| 2024-05-02 | $184.6 | $176.0 | $8.58 | 88,573,061.0 | +0.01% |
| 2024-05-01 | $185.9 | $179.0 | $6.85 | 92,242,757.0 | -1.80% |
| 2024-04-30 | $190.9 | $182.8 | $8.11 | 125,935,807.0 | -5.55% |
| 2024-04-29 | $198.9 | $184.5 | $14.33 | 241,923,299.0 | +15.31% |
| 2024-04-26 | $172.1 | $166.4 | $5.75 | 108,616,523.0 | -1.11% |
| 2024-04-25 | $170.9 | $158.4 | $12.52 | 124,810,244.0 | +4.97% |
| 2024-04-24 | $168.0 | $157.5 | $10.46 | 179,681,815.0 | +12.06% |
| 2024-04-23 | $147.3 | $141.1 | $6.15 | 111,078,638.0 | +1.85% |
| 2024-04-22 | $144.4 | $138.8 | $5.64 | 106,489,270.0 | -3.40% |
| 2024-04-19 | $150.9 | $146.2 | $4.72 | 86,300,718.0 | -1.92% |
| 2024-04-18 | $152.2 | $148.7 | $3.50 | 94,015,029.0 | -3.55% |
| 2024-04-17 | $158.3 | $153.8 | $4.55 | 81,875,864.0 | -1.06% |
| 2024-04-16 | $158.2 | $153.8 | $4.44 | 96,287,149.0 | -2.71% |
| 2024-04-15 | $170.7 | $161.4 | $9.31 | 99,373,848.0 | -5.59% |
| 2024-04-12 | $173.8 | $170.4 | $3.45 | 64,037,569.0 | -2.03% |
| 2024-04-11 | $175.9 | $168.5 | $7.37 | 94,161,574.0 | +1.65% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $187.6 | $167.8 | $19.81 | 704,113,880.0 | -8.08% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $198.9 | $108.2 | $90.68 | 2,943,244,545.0 | -36.73% |
| 2022-11 | $237.4 | $166.2 | $71.21 | 1,884,537,364.0 | -14.43% |
| 2022-10 | $257.5 | $198.6 | $58.91 | 1,732,993,205.0 | -14.22% |
| 2022-09 | $313.8 | $262.5 | $51.33 | 1,298,828,191.0 | -3.76% |
| 2022-08 | $314.7 | $271.8 | $42.86 | 1,694,985,743.0 | -7.25% |
| 2022-07 | $298.3 | $216.2 | $82.15 | 1,744,884,000.0 | +32.38% |
| 2022-06 | $264.2 | $208.7 | $55.52 | 2,011,227,900.0 | -11.19% |
| 2022-05 | $318.5 | $206.9 | $111.6 | 1,948,146,597.0 | -12.92% |
| 2022-04 | $384.3 | $273.9 | $110.4 | 1,520,959,800.0 | -19.19% |
| 2022-03 | $371.6 | $252.0 | $119.6 | 1,729,272,900.0 | +23.80% |
| 2022-02 | $315.9 | $233.3 | $82.59 | 1,391,126,700.0 | -7.08% |
| 2022-01 | $402.7 | $264.0 | $138.7 | 1,916,006,400.0 | -11.36% |
3.72%
0.64%
大文字化:
|
ボリューム (24 時間):