ストックスクリーナーアプリを入手
54.96
0.26%
0.09
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 |
|---|---|---|---|---|---|
| 2025-12-23 | $55.05 | $54.76 | $0.295 | 620,479.0 | +0.16% |
| 2025-12-22 | $54.90 | $54.05 | $0.85 | 7,573,010.0 | +1.31% |
| 2025-12-19 | $54.24 | $53.75 | $0.495 | 24,421,684.0 | +0.54% |
| 2025-12-18 | $54.41 | $53.52 | $0.89 | 8,976,953.0 | +0.24% |
| 2025-12-17 | $54.03 | $53.58 | $0.455 | 9,842,236.0 | +0.50% |
| 2025-12-16 | $53.90 | $53.16 | $0.745 | 9,530,394.0 | -0.45% |
| 2025-12-15 | $54.01 | $53.42 | $0.5875 | 11,942,049.0 | +0.54% |
| 2025-12-12 | $53.98 | $53.33 | $0.65 | 9,036,707.0 | -0.30% |
| 2025-12-11 | $53.96 | $53.32 | $0.64 | 10,090,205.0 | +0.04% |
| 2025-12-10 | $53.73 | $51.57 | $2.16 | 10,325,097.0 | +3.86% |
| 2025-12-09 | $52.00 | $51.30 | $0.70 | 9,178,065.0 | +0.31% |
| 2025-12-08 | $51.91 | $51.23 | $0.675 | 7,475,931.0 | +0.29% |
| 2025-12-05 | $51.78 | $51.12 | $0.66 | 7,679,709.0 | -0.21% |
| 2025-12-04 | $51.51 | $50.90 | $0.61 | 7,906,709.0 | +0.86% |
| 2025-12-03 | $50.96 | $49.79 | $1.17 | 8,612,358.0 | +2.52% |
| 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% |
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 | $55.05 | $48.92 | $6.13 | 161,398,683.0 | +12.05% |
| 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% |
0.15%
大文字化:
|
ボリューム (24 時間):