ストックスクリーナーアプリを入手
445.91
3.50%
-16.16
アフターアワーズ：
452.90
6.99
+1.57%
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 |
|---|---|---|---|---|---|
| 2025-11-06 | $467.4 | $435.1 | $32.36 | 105,217,125.0 | -3.50% |
| 2025-11-05 | $466.3 | $440.7 | $25.62 | 85,042,524.0 | +4.01% |
| 2025-11-04 | $460.2 | $443.6 | $16.62 | 86,774,763.0 | -5.15% |
| 2025-11-03 | $474.1 | $453.8 | $20.27 | 84,022,803.0 | +2.59% |
| 2025-10-31 | $458.0 | $443.7 | $14.31 | 82,862,060.0 | +3.74% |
| 2025-10-30 | $455.1 | $439.6 | $15.45 | 71,524,853.0 | -4.64% |
| 2025-10-29 | $465.7 | $452.6 | $13.05 | 67,609,507.0 | +0.21% |
| 2025-10-28 | $467.0 | $451.6 | $15.40 | 79,749,977.0 | +1.80% |
| 2025-10-27 | $460.2 | $438.7 | $21.47 | 105,446,494.0 | +4.31% |
| 2025-10-24 | $451.7 | $430.2 | $21.51 | 94,450,025.0 | -3.40% |
| 2025-10-23 | $449.4 | $413.9 | $35.50 | 125,882,801.0 | +2.28% |
| 2025-10-22 | $445.5 | $429.0 | $16.54 | 76,915,233.0 | -0.82% |
| 2025-10-21 | $449.3 | $442.1 | $7.25 | 53,921,139.0 | -1.08% |
| 2025-10-20 | $449.8 | $440.6 | $9.19 | 63,177,048.0 | +1.85% |
| 2025-10-17 | $441.5 | $423.6 | $17.86 | 88,762,675.0 | +2.46% |
| 2025-10-16 | $439.4 | $421.3 | $18.04 | 76,885,689.0 | -1.47% |
| 2025-10-15 | $440.5 | $426.3 | $14.18 | 71,216,101.0 | +1.38% |
| 2025-10-14 | $434.2 | $417.9 | $16.34 | 72,286,766.0 | -1.53% |
| 2025-10-13 | $436.9 | $419.7 | $17.19 | 78,976,678.0 | +5.42% |
| 2025-10-10 | $443.1 | $411.4 | $31.68 | 108,149,599.0 | -5.06% |
| 2025-10-09 | $436.4 | $426.2 | $10.17 | 68,993,949.0 | -0.72% |
| 2025-10-08 | $441.3 | $425.2 | $16.10 | 70,157,163.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $474.1 | $435.1 | $38.98 | 466,274,340.0 | -2.33% |
| 2025-10 | $470.8 | $411.4 | $59.30 | 2,008,032,016.0 | +2.66% |
| 2025-09 | $451.0 | $325.6 | $125.4 | 1,963,840,264.0 | +33.20% |
| 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% |
1.90%
0.26%
大文字化:
|
ボリューム (24 時間):