ストックスクリーナーアプリを入手
38.20
1.00%
0.38
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $38.68 | $37.80 | $0.882 | 12,537,743.0 | +1.00% |
| 2025-04-16 | $39.15 | $37.43 | $1.72 | 17,379,853.0 | -2.10% |
| 2025-04-15 | $39.38 | $38.24 | $1.14 | 11,695,732.0 | +1.13% |
| 2025-04-14 | $38.77 | $37.77 | $1.00 | 12,806,638.0 | +0.90% |
| 2025-04-11 | $37.97 | $36.48 | $1.49 | 18,550,338.0 | +1.64% |
| 2025-04-10 | $38.48 | $36.36 | $2.12 | 20,950,717.0 | -5.22% |
| 2025-04-09 | $39.85 | $35.49 | $4.36 | 21,610,936.0 | +7.97% |
| 2025-04-08 | $38.47 | $35.73 | $2.74 | 16,112,360.0 | -1.09% |
| 2025-04-07 | $38.33 | $35.18 | $3.15 | 20,817,063.0 | -0.08% |
| 2025-04-04 | $37.69 | $35.74 | $1.95 | 19,857,009.0 | -5.05% |
| 2025-04-03 | $41.22 | $38.71 | $2.51 | 16,688,002.0 | -9.81% |
| 2025-04-02 | $43.07 | $41.27 | $1.80 | 10,421,266.0 | +2.97% |
| 2025-04-01 | $42.01 | $41.34 | $0.675 | 9,511,706.0 | -1.07% |
| 2025-03-31 | $42.34 | $41.16 | $1.18 | 10,547,092.0 | -0.09% |
| 2025-03-28 | $43.43 | $42.15 | $1.28 | 7,148,119.0 | -2.24% |
| 2025-03-27 | $43.90 | $43.13 | $0.77 | 7,933,584.0 | -1.23% |
| 2025-03-26 | $44.45 | $43.58 | $0.88 | 7,831,452.0 | +0.16% |
| 2025-03-25 | $44.03 | $43.49 | $0.5406 | 7,215,261.0 | -0.14% |
| 2025-03-24 | $43.86 | $43.11 | $0.75 | 7,175,657.0 | +2.15% |
| 2025-03-21 | $43.01 | $42.12 | $0.885 | 65,975,440.0 | +0.54% |
| 2025-03-20 | $43.09 | $42.20 | $0.89 | 9,026,714.0 | -0.16% |
| 2025-03-19 | $42.92 | $42.17 | $0.75 | 11,293,406.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $43.07 | $35.18 | $7.89 | 221,477,106.0 | -9.52% |
| 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% |
3.64%
大文字化:
|
ボリューム (24 時間):