ストックスクリーナーアプリを入手
49.68
0.55%
0.27
アフターアワーズ：
49.51
-0.17
-0.34%
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $49.98 | $49.17 | $0.81 | 9,413,506.0 | +0.55% |
| 2025-12-01 | $49.85 | $48.92 | $0.9275 | 8,773,591.0 | +0.73% |
| 2025-11-28 | $49.26 | $48.84 | $0.415 | 3,277,310.0 | +0.20% |
| 2025-11-26 | $49.30 | $48.74 | $0.56 | 4,440,418.0 | +0.08% |
| 2025-11-25 | $49.19 | $47.98 | $1.21 | 10,126,025.0 | +2.43% |
| 2025-11-24 | $47.93 | $47.22 | $0.715 | 10,890,844.0 | -0.06% |
| 2025-11-21 | $48.16 | $46.63 | $1.52 | 7,857,019.0 | +2.77% |
| 2025-11-20 | $47.76 | $46.43 | $1.33 | 8,117,601.0 | -0.66% |
| 2025-11-19 | $46.84 | $45.80 | $1.04 | 8,874,331.0 | +1.92% |
| 2025-11-18 | $46.34 | $45.02 | $1.32 | 8,013,441.0 | +0.99% |
| 2025-11-17 | $46.99 | $45.27 | $1.72 | 7,803,194.0 | -3.46% |
| 2025-11-14 | $47.38 | $46.66 | $0.715 | 6,119,242.0 | -0.44% |
| 2025-11-13 | $48.02 | $47.07 | $0.945 | 6,263,741.0 | -1.21% |
| 2025-11-12 | $48.51 | $47.70 | $0.8133 | 5,661,623.0 | +0.57% |
| 2025-11-11 | $47.94 | $47.32 | $0.62 | 4,749,046.0 | +0.08% |
| 2025-11-10 | $47.81 | $47.11 | $0.6958 | 5,684,108.0 | +0.55% |
| 2025-11-07 | $47.34 | $46.47 | $0.87 | 6,850,402.0 | +1.00% |
| 2025-11-06 | $47.18 | $46.49 | $0.69 | 7,161,640.0 | +0.24% |
| 2025-11-05 | $47.01 | $46.02 | $0.9911 | 5,569,498.0 | +0.67% |
| 2025-11-04 | $46.98 | $46.16 | $0.83 | 7,193,740.0 | -0.41% |
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。
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 | $49.98 | $48.92 | $1.06 | 27,600,603.0 | +1.28% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| 2023-11 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| 2023-10 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| 2023-09 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| 2023-08 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| 2023-07 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| 2023-06 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| 2023-05 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| 2023-04 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| 2023-03 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| 2023-02 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| 2023-01 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
2.38%
0.18%
大文字化:
|
ボリューム (24 時間):