ストックスクリーナーアプリを入手
366.18
0.55%
-1.6298
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 |
|---|---|---|---|---|---|
| 2026-09-10 | $369.2 | $357.7 | $11.53 | 14,520,875.0 | -0.50% |
| 2026-09-09 | $375.4 | $366.0 | $9.44 | 32,340,199.0 | -0.10% |
| 2026-09-08 | $370.0 | $355.8 | $14.25 | 50,856,213.0 | +3.98% |
| 2026-09-04 | $364.7 | $351.3 | $13.37 | 64,561,937.0 | -5.92% |
| 2026-09-03 | $384.0 | $365.8 | $18.22 | 62,591,856.0 | +5.42% |
| 2026-09-02 | $360.6 | $349.9 | $10.70 | 33,759,990.0 | +0.26% |
| 2026-09-01 | $362.7 | $353.0 | $9.74 | 36,040,980.0 | -3.22% |
| 2026-08-31 | $368.9 | $347.1 | $21.77 | 61,195,980.0 | +5.51% |
| 2026-08-28 | $358.8 | $345.2 | $13.60 | 32,812,417.0 | -1.71% |
| 2026-08-27 | $355.7 | $345.4 | $10.29 | 29,999,138.0 | +2.60% |
| 2026-08-26 | $351.9 | $342.5 | $9.40 | 28,201,057.0 | -1.26% |
| 2026-08-25 | $357.0 | $349.2 | $7.80 | 29,715,832.0 | +0.37% |
| 2026-08-24 | $363.2 | $348.3 | $14.98 | 39,018,398.0 | -3.83% |
| 2026-08-21 | $366.5 | $346.9 | $19.60 | 58,853,533.0 | +5.14% |
| 2026-08-20 | $347.5 | $339.0 | $8.54 | 30,131,709.0 | -1.71% |
| 2026-08-19 | $351.6 | $335.7 | $15.92 | 36,526,829.0 | +4.23% |
| 2026-08-18 | $340.5 | $331.1 | $9.41 | 27,881,182.0 | -0.72% |
| 2026-08-17 | $345.4 | $337.5 | $7.97 | 25,807,216.0 | -0.87% |
| 2026-08-14 | $351.3 | $335.3 | $15.93 | 45,310,833.0 | +0.68% |
| 2026-08-13 | $341.6 | $325.2 | $16.40 | 34,405,084.0 | +3.80% |
| 2026-08-12 | $335.5 | $323.6 | $11.86 | 28,481,909.0 | -1.59% |
| 2026-08-11 | $336.2 | $329.5 | $6.67 | 23,259,764.0 | +0.58% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $384.0 | $349.9 | $34.12 | 294,672,050.0 | -0.54% |
| 2026-08 | $368.9 | $310.4 | $58.50 | 720,573,294.0 | +18.23% |
| 2026-07 | $432.9 | $297.4 | $135.5 | 921,492,122.0 | -26.01% |
| 2026-06 | $433.6 | $368.6 | $65.00 | 993,984,083.0 | -3.49% |
| 2026-05 | $453.4 | $378.8 | $74.60 | 1,040,719,718.0 | +14.19% |
| 2026-04 | $409.3 | $337.2 | $72.04 | 1,389,475,905.0 | +2.66% |
| 2026-03 | $416.4 | $352.1 | $64.24 | 1,353,052,856.0 | -7.64% |
| 2026-02 | $436.4 | $387.5 | $48.82 | 1,114,156,951.0 | -6.48% |
| 2026-01 | $458.3 | $414.6 | $43.72 | 1,254,623,459.0 | -4.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $498.8 | $422.1 | $76.71 | 1,563,904,236.0 | +5.64% |
| 2025-11 | $474.1 | $382.8 | $91.29 | 1,610,808,550.0 | -5.78% |
| 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% |
0.96%
大文字化:
|
ボリューム (24 時間):