ストックスクリーナーアプリを入手
53.50
2.06%
-1.10
U S Bancorp (USB) 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 |
|---|---|---|---|---|---|
| 2026-06-03 | $54.40 | $53.32 | $1.08 | 2,215,317.0 | -1.99% |
| 2026-06-02 | $54.73 | $53.25 | $1.48 | 7,073,858.0 | +1.96% |
| 2026-06-01 | $54.49 | $53.20 | $1.29 | 8,253,499.0 | -2.37% |
| 2026-05-29 | $54.93 | $54.09 | $0.84 | 13,007,161.0 | +0.73% |
| 2026-05-28 | $54.90 | $54.10 | $0.7999 | 6,412,876.0 | -0.44% |
| 2026-05-27 | $55.46 | $54.49 | $0.965 | 7,923,997.0 | -0.96% |
| 2026-05-26 | $55.49 | $54.74 | $0.75 | 5,610,182.0 | +0.71% |
| 2026-05-22 | $55.17 | $54.64 | $0.526 | 5,072,181.0 | +0.49% |
| 2026-05-21 | $54.65 | $53.89 | $0.755 | 5,883,970.0 | +0.11% |
| 2026-05-20 | $54.57 | $53.05 | $1.52 | 5,166,116.0 | +2.25% |
| 2026-05-19 | $53.67 | $52.61 | $1.06 | 7,487,374.0 | -0.28% |
| 2026-05-18 | $53.80 | $53.03 | $0.7693 | 5,984,639.0 | +0.62% |
| 2026-05-15 | $53.42 | $52.33 | $1.09 | 9,901,600.0 | -0.56% |
| 2026-05-14 | $53.84 | $53.26 | $0.58 | 6,896,695.0 | +1.29% |
| 2026-05-13 | $54.14 | $52.59 | $1.55 | 13,736,172.0 | -3.19% |
| 2026-05-12 | $54.88 | $53.62 | $1.26 | 7,788,716.0 | -0.02% |
| 2026-05-11 | $55.87 | $54.35 | $1.52 | 7,527,634.0 | -1.87% |
| 2026-05-08 | $55.64 | $54.91 | $0.7324 | 10,174,194.0 | +0.40% |
| 2026-05-07 | $56.48 | $55.04 | $1.44 | 11,530,047.0 | -1.51% |
| 2026-05-06 | $56.86 | $56.11 | $0.75 | 8,966,552.0 | +1.01% |
| 2026-05-05 | $55.80 | $55.30 | $0.50 | 6,771,713.0 | +0.65% |
U S Bancorp (USB) 株の年ごとの株価履歴
この詳細な分析では、U S Bancorp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USB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、U S Bancorp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U S Bancorp (USB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06 | $54.73 | $53.20 | $1.52 | 17,542,674.0 | -2.43% |
| 2026-05 | $57.05 | $52.33 | $4.72 | 158,211,249.0 | -3.19% |
| 2026-04 | $58.05 | $51.60 | $6.45 | 185,318,614.0 | +8.94% |
| 2026-03 | $55.27 | $50.32 | $4.95 | 242,600,115.0 | -4.85% |
| 2026-02 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| 2026-01 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
2025年のU S Bancorp (USB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| 2025-11 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| 2025-10 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| 2025-09 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| 2025-08 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| 2025-07 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| 2025-06 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| 2025-05 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| 2025-04 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| 2025-03 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| 2025-02 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| 2025-01 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
2024年のU S Bancorp (USB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| 2024-11 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| 2024-10 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| 2024-09 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| 2024-08 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| 2024-07 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| 2024-06 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| 2024-05 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| 2024-04 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| 2024-03 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| 2024-02 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| 2024-01 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
2.04%
0.00%
大文字化:
|
ボリューム (24 時間):