ストックスクリーナーアプリを入手
332.82
0.07%
1.27
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $337.6 | $333.0 | $4.64 | 12,834,270.0 | -0.23% |
| 2025-09-03 | $343.3 | $328.5 | $14.82 | 88,410,883.0 | +1.44% |
| 2025-09-02 | $333.3 | $325.6 | $7.73 | 58,049,921.0 | -1.35% |
| 2025-08-29 | $348.7 | $331.7 | $17.05 | 80,773,877.0 | -3.50% |
| 2025-08-28 | $353.6 | $340.3 | $13.29 | 67,588,085.0 | -1.04% |
| 2025-08-27 | $355.4 | $349.2 | $6.23 | 64,929,304.0 | -0.59% |
| 2025-08-26 | $351.9 | $343.7 | $8.18 | 76,025,133.0 | +1.46% |
| 2025-08-25 | $349.5 | $335.0 | $14.50 | 86,054,274.0 | +1.94% |
| 2025-08-22 | $340.2 | $319.7 | $20.56 | 93,185,186.0 | +6.22% |
| 2025-08-21 | $324.9 | $318.7 | $6.22 | 55,307,517.0 | -1.17% |
| 2025-08-20 | $331.4 | $314.6 | $16.77 | 77,202,262.0 | -1.64% |
| 2025-08-19 | $340.6 | $327.9 | $12.70 | 75,104,970.0 | -1.75% |
| 2025-08-18 | $336.3 | $329.6 | $6.68 | 56,716,615.0 | +1.39% |
| 2025-08-15 | $339.3 | $327.0 | $12.28 | 74,887,706.0 | -1.50% |
| 2025-08-14 | $340.5 | $330.4 | $10.07 | 74,632,807.0 | -1.12% |
| 2025-08-13 | $349.0 | $338.2 | $10.78 | 67,478,703.0 | -0.43% |
| 2025-08-12 | $345.3 | $332.9 | $12.32 | 80,335,864.0 | +0.53% |
| 2025-08-11 | $346.6 | $334.1 | $12.49 | 104,669,074.0 | +2.85% |
| 2025-08-08 | $335.1 | $321.0 | $14.17 | 90,886,838.0 | +2.29% |
| 2025-08-07 | $322.4 | $316.2 | $6.24 | 65,921,946.0 | +0.74% |
| 2025-08-06 | $320.5 | $306.9 | $13.54 | 77,718,266.0 | +3.62% |
| 2025-08-05 | $312.4 | $305.5 | $6.95 | 57,675,622.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $343.3 | $325.6 | $17.73 | 159,295,074.0 | -0.16% |
| 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% |
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% |
1.64%
大文字化:
|
ボリューム (24 時間):