ストックスクリーナーアプリを入手
58.21
0.33%
-0.11
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $58.20 | $57.61 | $0.59 | 91,864.0 | -0.32% |
| 2024-11-04 | $58.95 | $58.23 | $0.72 | 1,558,229.0 | -0.07% |
| 2024-11-01 | $58.89 | $58.23 | $0.66 | 1,817,503.0 | -0.39% |
| 2024-10-31 | $59.42 | $58.58 | $0.84 | 1,991,421.0 | -0.41% |
| 2024-10-30 | $58.92 | $58.27 | $0.6499 | 2,222,321.0 | +0.79% |
| 2024-10-29 | $59.04 | $58.24 | $0.80 | 1,549,362.0 | -1.40% |
| 2024-10-28 | $59.73 | $58.85 | $0.87 | 904,216.0 | +0.90% |
| 2024-10-25 | $59.43 | $58.62 | $0.815 | 1,290,943.0 | -0.61% |
| 2024-10-24 | $59.43 | $58.46 | $0.97 | 1,384,690.0 | +0.25% |
| 2024-10-23 | $59.55 | $58.08 | $1.47 | 2,647,119.0 | -0.02% |
| 2024-10-22 | $59.24 | $58.71 | $0.53 | 1,748,808.0 | -0.49% |
| 2024-10-21 | $60.09 | $58.76 | $1.33 | 1,111,044.0 | -1.38% |
| 2024-10-18 | $60.11 | $59.16 | $0.95 | 1,214,979.0 | +0.37% |
| 2024-10-17 | $60.72 | $59.71 | $1.00 | 1,213,695.0 | -1.34% |
| 2024-10-16 | $61.10 | $59.90 | $1.20 | 1,414,761.0 | +1.22% |
| 2024-10-15 | $60.83 | $59.67 | $1.16 | 1,632,262.0 | +0.03% |
| 2024-10-14 | $59.91 | $59.00 | $0.915 | 1,493,983.0 | +1.73% |
| 2024-10-11 | $59.06 | $58.26 | $0.80 | 1,114,076.0 | +1.10% |
| 2024-10-10 | $59.00 | $58.12 | $0.88 | 1,763,808.0 | -0.15% |
| 2024-10-09 | $58.51 | $58.10 | $0.41 | 1,514,925.0 | -0.02% |
| 2024-10-08 | $58.47 | $57.53 | $0.9434 | 1,331,630.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $58.95 | $57.61 | $1.34 | 3,467,596.0 | -0.78% |
| 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% |
7.89%
0.06%
大文字化:
|
ボリューム (24 時間):