ストックスクリーナーアプリを入手
240.68
2.99%
-7.41
アフターアワーズ：
241.10
0.42
+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 |
|---|---|---|---|---|---|
| 2025-03-13 | $248.3 | $232.6 | $15.69 | 112,957,840.0 | -2.99% |
| 2025-03-12 | $251.8 | $241.1 | $10.74 | 138,742,473.0 | +7.59% |
| 2025-03-11 | $237.1 | $217.0 | $20.04 | 171,305,879.0 | +3.79% |
| 2025-03-10 | $253.4 | $220.0 | $33.37 | 184,852,683.0 | -15.43% |
| 2025-03-07 | $266.2 | $250.7 | $15.52 | 101,297,611.0 | -0.30% |
| 2025-03-06 | $272.6 | $260.0 | $12.63 | 97,153,009.0 | -5.61% |
| 2025-03-05 | $279.6 | $267.7 | $11.84 | 93,013,443.0 | +2.60% |
| 2025-03-04 | $281.7 | $270.3 | $11.35 | 17,181,516.0 | -4.43% |
| 2025-03-03 | $303.9 | $277.3 | $26.64 | 114,333,962.0 | -2.84% |
| 2025-02-28 | $293.9 | $273.6 | $20.28 | 114,528,141.0 | +3.91% |
| 2025-02-27 | $297.2 | $280.9 | $16.35 | 98,902,480.0 | -3.04% |
| 2025-02-26 | $309.0 | $288.0 | $20.96 | 98,686,979.0 | -3.96% |
| 2025-02-25 | $328.9 | $297.3 | $31.64 | 133,236,697.0 | -8.39% |
| 2025-02-24 | $342.4 | $324.7 | $17.70 | 74,380,173.0 | -2.15% |
| 2025-02-21 | $355.0 | $334.4 | $20.56 | 73,133,841.0 | -4.68% |
| 2025-02-20 | $362.3 | $348.0 | $14.30 | 45,412,157.0 | -1.71% |
| 2025-02-19 | $367.3 | $353.7 | $13.67 | 66,136,614.0 | +1.82% |
| 2025-02-18 | $359.1 | $350.0 | $9.08 | 50,521,569.0 | -0.49% |
| 2025-02-14 | $362.0 | $347.5 | $14.50 | 67,671,769.0 | -0.03% |
| 2025-02-13 | $358.7 | $342.9 | $15.84 | 88,415,341.0 | +5.77% |
| 2025-02-12 | $346.4 | $329.1 | $17.28 | 103,536,541.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $303.9 | $217.0 | $86.92 | 1,143,796,256.0 | -17.85% |
| 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% |
1.44%
大文字化:
|
ボリューム (24 時間):