ストックスクリーナーアプリを入手
59.48
0.63%
0.37
Unilever Plc Adr (UL) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $59.55 | $58.96 | $0.59 | 4,005,319.0 | +0.63% |
| 2025-12-04 | $59.67 | $59.02 | $0.645 | 2,775,306.0 | -0.42% |
| 2025-12-03 | $60.10 | $59.27 | $0.83 | 2,757,964.0 | -0.29% |
| 2025-12-02 | $59.74 | $58.98 | $0.765 | 4,435,862.0 | -1.39% |
| 2025-12-01 | $61.11 | $60.29 | $0.82 | 3,692,130.0 | -0.36% |
| 2025-11-28 | $60.73 | $60.23 | $0.495 | 4,218,060.0 | +0.65% |
| 2025-11-26 | $60.28 | $60.01 | $0.27 | 2,227,715.0 | -0.05% |
| 2025-11-25 | $60.51 | $59.96 | $0.545 | 2,363,254.0 | +1.06% |
| 2025-11-24 | $60.18 | $59.49 | $0.685 | 2,795,128.0 | -1.32% |
| 2025-11-21 | $60.53 | $59.68 | $0.85 | 3,644,959.0 | +1.89% |
| 2025-11-20 | $59.38 | $58.80 | $0.58 | 3,402,239.0 | +0.70% |
| 2025-11-19 | $59.56 | $58.84 | $0.725 | 2,166,990.0 | -0.88% |
| 2025-11-18 | $59.51 | $59.02 | $0.49 | 2,611,653.0 | +0.30% |
| 2025-11-17 | $59.63 | $59.12 | $0.515 | 2,202,689.0 | -0.05% |
| 2025-11-14 | $59.97 | $59.18 | $0.7805 | 3,162,347.0 | -1.81% |
| 2025-11-13 | $60.76 | $60.14 | $0.6149 | 2,313,676.0 | -1.08% |
| 2025-11-12 | $61.22 | $60.52 | $0.70 | 2,183,885.0 | -0.13% |
| 2025-11-11 | $61.38 | $61.01 | $0.37 | 2,599,660.0 | +0.43% |
| 2025-11-10 | $61.01 | $60.57 | $0.44 | 2,887,912.0 | -1.07% |
| 2025-11-07 | $61.58 | $60.40 | $1.18 | 4,017,088.0 | +0.92% |
| 2025-11-06 | $61.26 | $60.67 | $0.58 | 2,628,338.0 | -0.62% |
Unilever Plc Adr (UL) 株の年ごとの株価履歴
この詳細な分析では、Unilever Plc Adr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UL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、Unilever Plc Adr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Unilever Plc Adr (UL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $61.11 | $58.96 | $2.15 | 21,671,900.0 | -1.83% |
| 2025-11 | $61.58 | $58.80 | $2.78 | 54,122,635.0 | +0.66% |
| 2025-10 | $63.40 | $58.24 | $5.16 | 77,382,021.0 | +1.54% |
| 2025-09 | $65.01 | $58.71 | $6.30 | 49,906,089.0 | -6.20% |
| 2025-08 | $63.70 | $59.82 | $3.88 | 45,976,741.0 | +8.16% |
| 2025-07 | $61.72 | $58.16 | $3.56 | 45,345,745.0 | -4.48% |
| 2025-06 | $63.65 | $60.37 | $3.28 | 43,514,528.0 | -4.18% |
| 2025-05 | $64.38 | $60.51 | $3.87 | 42,119,725.0 | +0.46% |
| 2025-04 | $65.66 | $56.80 | $8.86 | 75,918,652.0 | +6.72% |
| 2025-03 | $61.26 | $57.22 | $4.04 | 49,166,010.0 | +5.21% |
| 2025-02 | $59.30 | $54.32 | $4.98 | 52,742,898.0 | -1.36% |
| 2025-01 | $58.47 | $54.60 | $3.87 | 49,826,345.0 | +1.20% |
2024年のUnilever Plc Adr (UL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $59.99 | $56.64 | $3.35 | 47,246,690.0 | -5.15% |
| 2024-11 | $61.88 | $56.87 | $5.01 | 44,447,439.0 | -1.76% |
| 2024-10 | $64.75 | $60.17 | $4.58 | 39,358,386.0 | -6.23% |
| 2024-09 | $65.87 | $64.17 | $1.70 | 37,816,156.0 | +0.26% |
| 2024-08 | $65.17 | $60.06 | $5.11 | 65,566,643.0 | +5.52% |
| 2024-07 | $61.62 | $54.41 | $7.22 | 64,023,866.0 | +11.66% |
| 2024-06 | $56.47 | $54.69 | $1.78 | 43,981,597.0 | +0.44% |
| 2024-05 | $54.98 | $51.45 | $3.53 | 59,699,854.0 | +5.59% |
| 2024-04 | $51.96 | $46.45 | $5.51 | 71,365,241.0 | +3.31% |
| 2024-03 | $50.27 | $48.42 | $1.85 | 51,966,111.0 | +2.49% |
| 2024-02 | $51.42 | $48.54 | $2.88 | 52,484,517.0 | +0.58% |
| 2024-01 | $49.43 | $46.78 | $2.65 | 64,176,177.0 | +0.43% |
2023年のUnilever Plc Adr (UL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.68 | $47.20 | $1.48 | 47,998,011.0 | +1.64% |
| 2023-11 | $48.92 | $46.92 | $2.00 | 54,861,664.0 | +0.74% |
| 2023-10 | $49.31 | $46.16 | $3.15 | 50,982,094.0 | -4.15% |
| 2023-09 | $51.74 | $48.66 | $3.08 | 31,888,860.0 | -3.18% |
| 2023-08 | $53.82 | $50.30 | $3.52 | 40,860,709.0 | -5.04% |
| 2023-07 | $54.38 | $50.90 | $3.48 | 37,770,786.0 | +3.07% |
| 2023-06 | $52.25 | $49.70 | $2.55 | 48,634,152.0 | +4.39% |
| 2023-05 | $55.77 | $49.78 | $5.99 | 40,801,662.0 | -10.07% |
| 2023-04 | $55.99 | $51.80 | $4.19 | 38,029,216.0 | +6.93% |
| 2023-03 | $52.21 | $48.57 | $3.64 | 49,319,250.0 | +4.01% |
| 2023-02 | $52.34 | $49.12 | $3.22 | 33,719,748.0 | -2.29% |
| 2023-01 | $51.66 | $49.56 | $2.09 | 37,207,693.0 | +1.49% |
0.61%
2.01%
大文字化:
|
ボリューム (24 時間):