ストックスクリーナーアプリを入手
58.02
0.31%
-0.18
Tyson Foods Inc (TSN) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $58.63 | $57.76 | $0.87 | 4,695,538.0 | -0.31% |
| 2024-12-19 | $58.97 | $57.82 | $1.15 | 2,066,958.0 | -1.29% |
| 2024-12-18 | $59.71 | $58.74 | $0.97 | 1,728,728.0 | -0.74% |
| 2024-12-17 | $60.11 | $59.34 | $0.775 | 1,688,123.0 | -0.57% |
| 2024-12-16 | $60.63 | $59.65 | $0.985 | 1,819,040.0 | -1.22% |
| 2024-12-13 | $61.26 | $60.23 | $1.03 | 1,578,374.0 | -1.18% |
| 2024-12-12 | $62.24 | $61.17 | $1.07 | 1,711,238.0 | -1.16% |
| 2024-12-11 | $62.80 | $61.77 | $1.03 | 2,081,325.0 | -0.77% |
| 2024-12-10 | $63.08 | $61.55 | $1.53 | 1,845,026.0 | -0.38% |
| 2024-12-09 | $63.33 | $62.56 | $0.765 | 1,577,266.0 | +0.00% |
| 2024-12-06 | $63.75 | $62.59 | $1.16 | 1,290,145.0 | -1.66% |
| 2024-12-05 | $63.99 | $63.33 | $0.6566 | 1,649,374.0 | +0.14% |
| 2024-12-04 | $64.09 | $63.00 | $1.09 | 1,607,740.0 | -0.90% |
| 2024-12-03 | $64.56 | $63.90 | $0.66 | 2,135,229.0 | -0.23% |
| 2024-12-02 | $64.49 | $63.71 | $0.78 | 1,686,220.0 | -0.25% |
| 2024-11-29 | $64.72 | $63.87 | $0.85 | 1,046,770.0 | +0.08% |
| 2024-11-27 | $64.48 | $64.00 | $0.48 | 1,515,053.0 | +1.00% |
| 2024-11-26 | $63.84 | $63.04 | $0.805 | 1,539,973.0 | +0.05% |
| 2024-11-25 | $64.47 | $63.52 | $0.95 | 3,426,729.0 | +0.02% |
| 2024-11-22 | $64.58 | $63.73 | $0.85 | 3,556,049.0 | +0.00% |
Tyson Foods Inc (TSN) 株の年ごとの株価履歴
この詳細な分析では、Tyson Foods 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TSN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、Tyson Foods 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Tyson Foods Inc (TSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $64.56 | $57.76 | $6.80 | 33,855,862.0 | -10.05% |
| 2024-11 | $65.95 | $57.61 | $8.34 | 50,956,783.0 | +10.09% |
| 2024-10 | $61.10 | $57.53 | $3.58 | 34,764,790.0 | -1.63% |
| 2024-09 | $66.88 | $57.60 | $9.28 | 41,634,187.0 | -7.39% |
| 2024-08 | $65.71 | $60.10 | $5.61 | 50,105,774.0 | +5.60% |
| 2024-07 | $61.41 | $55.65 | $5.76 | 27,654,837.0 | +6.58% |
| 2024-06 | $57.88 | $53.61 | $4.27 | 35,487,620.0 | -0.19% |
| 2024-05 | $62.04 | $56.22 | $5.82 | 68,650,181.0 | -5.61% |
| 2024-04 | $61.71 | $57.33 | $4.38 | 41,096,363.0 | +3.27% |
| 2024-03 | $59.48 | $52.11 | $7.37 | 67,043,756.0 | +8.28% |
| 2024-02 | $61.21 | $51.16 | $10.05 | 63,306,263.0 | -0.95% |
| 2024-01 | $56.16 | $52.14 | $4.02 | 45,944,469.0 | +1.88% |
2023年のTyson Foods Inc (TSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $54.10 | $46.78 | $7.32 | 56,071,977.0 | +14.75% |
| 2023-11 | $48.99 | $45.13 | $3.86 | 61,993,194.0 | +1.06% |
| 2023-10 | $50.25 | $44.94 | $5.31 | 49,503,864.0 | -8.20% |
| 2023-09 | $55.31 | $49.40 | $5.91 | 55,184,123.0 | -5.22% |
| 2023-08 | $57.15 | $50.10 | $7.05 | 68,065,928.0 | -4.40% |
| 2023-07 | $56.60 | $50.71 | $5.89 | 58,720,134.0 | +9.17% |
| 2023-06 | $51.75 | $49.18 | $2.57 | 63,197,215.0 | +0.79% |
| 2023-05 | $63.28 | $47.11 | $16.17 | 117,917,963.0 | -18.96% |
| 2023-04 | $62.67 | $58.77 | $3.90 | 45,525,790.0 | +5.34% |
| 2023-03 | $59.59 | $55.80 | $3.79 | 72,390,399.0 | +0.14% |
| 2023-02 | $65.81 | $59.18 | $6.63 | 76,497,544.0 | -9.90% |
| 2023-01 | $66.79 | $62.52 | $4.27 | 49,455,203.0 | +5.62% |
2022年のTyson Foods Inc (TSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $66.61 | $59.38 | $7.23 | 58,728,344.0 | -6.08% |
| 2022-11 | $69.07 | $63.62 | $5.45 | 72,907,521.0 | -3.03% |
| 2022-10 | $69.03 | $62.94 | $6.09 | 54,248,825.0 | +3.67% |
| 2022-09 | $76.23 | $65.85 | $10.38 | 44,118,693.0 | -12.54% |
| 2022-08 | $88.76 | $75.33 | $13.43 | 46,816,764.0 | -14.35% |
| 2022-07 | $88.14 | $80.88 | $7.26 | 30,562,301.0 | +2.27% |
| 2022-06 | $92.32 | $81.78 | $10.54 | 35,029,106.0 | -3.96% |
| 2022-05 | $94.77 | $82.95 | $11.82 | 50,719,073.0 | -3.81% |
| 2022-04 | $99.54 | $88.32 | $11.22 | 36,843,514.0 | +3.94% |
| 2022-03 | $96.34 | $83.14 | $13.20 | 72,931,173.0 | -3.27% |
| 2022-02 | $100.7 | $87.82 | $12.90 | 57,306,730.0 | +1.95% |
| 2022-01 | $94.08 | $86.16 | $7.92 | 41,551,372.0 | +4.28% |
2.25%
1.42%
大文字化:
|
ボリューム (24 時間):